30,640€
-7,99%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,82 | 32,92 | 30,56 | 30,56 | -8,23% | - |
| 03.04.2025 | 32,92 | 33,52 | 32,92 | 33,30 | 0,30% | - |
| 02.04.2025 | 33,20 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 01.04.2025 | 32,84 | 33,30 | 32,84 | 33,30 | 1,22% | - |
| 31.03.2025 | 32,64 | 32,92 | 32,64 | 32,90 | 0,37% | - |
| 28.03.2025 | 33,04 | 33,46 | 32,78 | 32,78 | -1,15% | - |
| 27.03.2025 | 32,94 | 33,36 | 32,94 | 33,16 | -0,30% | - |
| 26.03.2025 | 33,30 | 33,32 | 33,26 | 33,26 | 0,06% | - |
| 25.03.2025 | 32,88 | 33,24 | 32,88 | 33,24 | 0,61% | - |
| 24.03.2025 | 32,74 | 33,04 | 32,74 | 33,04 | 1,16% | - |
| 21.03.2025 | 32,46 | 32,66 | 32,34 | 32,66 | -0,43% | - |
| 20.03.2025 | 32,18 | 32,80 | 32,18 | 32,80 | 1,93% | - |
| 19.03.2025 | 31,72 | 32,28 | 31,72 | 32,18 | 0,12% | - |
| 18.03.2025 | 32,24 | 32,44 | 32,14 | 32,14 | -0,19% | - |
| 17.03.2025 | 32,10 | 32,26 | 32,10 | 32,20 | -0,25% | - |
| 14.03.2025 | 31,48 | 32,28 | 31,48 | 32,28 | 1,89% | - |
| 13.03.2025 | 31,76 | 32,20 | 31,68 | 31,68 | 0,19% | - |
| 12.03.2025 | 31,50 | 31,64 | 31,50 | 31,62 | 0,83% | - |
| 11.03.2025 | 31,98 | 31,98 | 30,86 | 31,36 | -2,61% | - |
| 10.03.2025 | 32,68 | 32,68 | 31,94 | 32,20 | 0,31% | - |
| 07.03.2025 | 32,78 | 32,78 | 32,10 | 32,10 | -1,47% | - |
| 06.03.2025 | 33,40 | 33,40 | 32,36 | 32,58 | -0,18% | - |
| 05.03.2025 | 33,82 | 33,82 | 32,64 | 32,64 | -3,15% | - |
| 04.03.2025 | 34,20 | 34,20 | 33,70 | 33,70 | -0,41% | - |
| 03.03.2025 | 33,94 | 33,94 | 33,42 | 33,84 | 1,32% | - |
| 28.02.2025 | 33,42 | 33,42 | 32,98 | 33,40 | 2,71% | - |
| 27.02.2025 | 32,42 | 32,52 | 32,28 | 32,52 | -1,39% | - |
| 26.02.2025 | 33,20 | 34,68 | 32,90 | 32,98 | 0,73% | 60,00 |
| 25.02.2025 | 32,36 | 32,74 | 32,24 | 32,74 | 1,99% | - |
| 24.02.2025 | 32,78 | 32,78 | 32,10 | 32,10 | -1,41% | - |
| 21.02.2025 | 32,62 | 32,62 | 32,08 | 32,56 | 0,99% | - |
| 20.02.2025 | 32,78 | 32,78 | 32,24 | 32,24 | -0,62% | - |
| 19.02.2025 | 32,68 | 33,04 | 32,44 | 32,44 | 0,19% | - |
| 18.02.2025 | 34,52 | 34,52 | 31,26 | 32,38 | -4,37% | - |
| 17.02.2025 | 32,84 | 33,86 | 32,84 | 33,86 | 1,38% | - |
| 14.02.2025 | 32,72 | 33,48 | 32,72 | 33,40 | 0,72% | - |
| 13.02.2025 | 33,22 | 33,22 | 32,98 | 33,16 | -1,84% | - |
| 12.02.2025 | 33,24 | 33,98 | 33,24 | 33,78 | -0,59% | - |
| 11.02.2025 | 33,24 | 34,14 | 33,24 | 33,98 | -0,29% | - |
| 10.02.2025 | 33,18 | 34,08 | 33,18 | 34,08 | 0,95% | - |
| 07.02.2025 | 33,32 | 33,78 | 33,32 | 33,76 | -0,59% | - |
| 06.02.2025 | 33,26 | 34,10 | 33,26 | 33,96 | 0,77% | - |
| 05.02.2025 | 33,02 | 33,70 | 33,02 | 33,70 | 0,90% | - |
| 04.02.2025 | 32,74 | 33,40 | 32,74 | 33,40 | -0,12% | - |
| 03.02.2025 | 32,84 | 33,44 | 32,84 | 33,44 | 0,24% | - |
| 31.01.2025 | 32,12 | 33,36 | 32,12 | 33,36 | 1,40% | - |
| 30.01.2025 | 32,12 | 33,00 | 32,12 | 32,90 | -0,12% | - |
| 29.01.2025 | 31,78 | 32,94 | 31,78 | 32,94 | 0,73% | - |
| 28.01.2025 | 31,68 | 32,70 | 31,68 | 32,70 | 1,30% | - |
| 27.01.2025 | 31,78 | 32,78 | 31,78 | 32,28 | -0,92% | - |
| 24.01.2025 | 31,40 | 32,58 | 31,40 | 32,58 | 2,58% | - |
| 23.01.2025 | 32,52 | 33,34 | 31,76 | 31,76 | -5,19% | - |
| 22.01.2025 | 32,74 | 33,88 | 32,74 | 33,50 | -0,77% | - |
| 21.01.2025 | 33,00 | 33,96 | 33,00 | 33,76 | -0,18% | - |
| 20.01.2025 | 32,94 | 34,02 | 32,94 | 33,82 | -0,18% | - |
| 17.01.2025 | 32,26 | 33,88 | 32,26 | 33,88 | 2,42% | - |
| 16.01.2025 | 31,26 | 33,08 | 31,26 | 33,08 | 2,86% | - |
| 15.01.2025 | 30,96 | 32,16 | 30,96 | 32,16 | 1,58% | - |
| 14.01.2025 | 30,54 | 31,66 | 30,54 | 31,66 | 2,66% | - |
| 13.01.2025 | 31,20 | 31,20 | 30,22 | 30,84 | -1,47% | - |
| 10.01.2025 | 30,68 | 31,58 | 30,68 | 31,30 | -0,76% | - |
| 09.01.2025 | 30,10 | 31,54 | 30,10 | 31,54 | 0,57% | - |
| 08.01.2025 | 30,60 | 31,88 | 30,60 | 31,36 | -1,45% | - |
| 07.01.2025 | 30,26 | 31,82 | 30,26 | 31,82 | 2,84% | - |
| 06.01.2025 | 29,80 | 30,94 | 29,80 | 30,94 | 0,26% | - |
| 03.01.2025 | 29,66 | 31,02 | 29,66 | 30,86 | -0,45% | - |
| 02.01.2025 | 31,44 | 32,02 | 31,00 | 31,00 | -2,64% | - |
| 30.12.2024 | 30,96 | 31,84 | 30,96 | 31,84 | 0,57% | - |
| 27.12.2024 | 30,64 | 31,66 | 30,64 | 31,66 | 1,67% | - |
| 23.12.2024 | 30,04 | 31,14 | 30,04 | 31,14 | 0,52% | - |
| 20.12.2024 | 30,20 | 30,98 | 30,20 | 30,98 | -0,19% | - |
| 19.12.2024 | 30,12 | 31,06 | 30,12 | 31,04 | -0,45% | - |
| 18.12.2024 | 30,00 | 31,22 | 30,00 | 31,18 | 0,39% | - |
| 17.12.2024 | 30,46 | 31,20 | 30,46 | 31,06 | -0,70% | - |
| 16.12.2024 | 30,38 | 31,42 | 30,38 | 31,28 | -0,38% | - |
| 13.12.2024 | 30,60 | 31,70 | 30,60 | 31,40 | -0,44% | - |
| 12.12.2024 | 30,40 | 31,54 | 30,40 | 31,54 | 0,96% | - |
| 11.12.2024 | 30,32 | 31,24 | 30,32 | 31,24 | 0,32% | - |
| 10.12.2024 | 30,06 | 31,14 | 30,06 | 31,14 | 0,00% | - |
| 09.12.2024 | 30,44 | 31,24 | 30,44 | 31,14 | -0,19% | - |
| 06.12.2024 | 30,60 | 31,42 | 30,60 | 31,20 | -0,06% | - |
| 05.12.2024 | 30,40 | 31,36 | 30,40 | 31,22 | -0,64% | - |
| 04.12.2024 | 29,94 | 31,42 | 29,94 | 31,42 | 1,88% | - |
| 03.12.2024 | 29,90 | 30,86 | 29,90 | 30,84 | 0,46% | - |
| 02.12.2024 | 29,78 | 30,70 | 29,78 | 30,70 | 0,66% | - |
| 29.11.2024 | 29,32 | 30,50 | 29,32 | 30,50 | 0,79% | - |
| 28.11.2024 | 28,84 | 30,26 | 28,84 | 30,26 | 2,86% | - |
| 27.11.2024 | 28,50 | 29,42 | 28,50 | 29,42 | 0,89% | - |
| 26.11.2024 | 28,82 | 29,58 | 28,82 | 29,16 | -0,95% | - |
| 25.11.2024 | 28,92 | 29,54 | 28,92 | 29,44 | -1,01% | - |
| 22.11.2024 | 28,80 | 29,74 | 28,80 | 29,74 | 0,68% | - |
| 21.11.2024 | 28,90 | 29,60 | 28,90 | 29,54 | -0,67% | - |
| 20.11.2024 | 29,16 | 29,88 | 29,16 | 29,74 | 0,81% | - |
| 19.11.2024 | 28,40 | 29,50 | 28,40 | 29,50 | 2,29% | - |
| 18.11.2024 | 27,84 | 28,84 | 27,84 | 28,84 | 1,62% | - |
| 15.11.2024 | 27,46 | 28,38 | 27,46 | 28,38 | 1,36% | - |
| 14.11.2024 | 27,18 | 28,00 | 27,18 | 28,00 | 0,94% | - |
| 13.11.2024 | 27,00 | 27,88 | 27,00 | 27,74 | -0,86% | - |
| 12.11.2024 | 27,64 | 28,22 | 27,64 | 27,98 | -1,76% | - |
| 11.11.2024 | 27,10 | 28,48 | 27,10 | 28,48 | 2,67% | - |