39,450€
-0,23%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,24 | 40,75 | 38,94 | 39,35 | -0,48% | - |
| 12.10.2026 | 39,50 | 39,54 | 39,46 | 39,54 | 1,18% | - |
| 09.10.2026 | 38,14 | 39,14 | 38,14 | 39,08 | 3,99% | 67,00 |
| 08.10.2026 | 37,36 | 38,08 | 37,36 | 37,58 | -0,69% | - |
| 07.10.2026 | 37,84 | 38,04 | 37,84 | 37,84 | -1,20% | - |
| 06.10.2026 | 38,64 | 38,64 | 38,30 | 38,30 | 0,47% | - |
| 05.10.2026 | 37,98 | 38,14 | 37,98 | 38,12 | -0,47% | - |
| 02.10.2026 | 40,18 | 40,18 | 36,36 | 38,30 | -4,77% | 1.500,00 |
| 01.10.2026 | 39,88 | 40,22 | 39,50 | 40,22 | 0,50% | - |
| 30.09.2026 | 39,66 | 40,18 | 39,66 | 40,02 | 0,50% | - |
| 29.09.2026 | 39,44 | 39,82 | 39,44 | 39,82 | -0,50% | 73,00 |
| 28.09.2026 | 39,74 | 40,02 | 39,74 | 40,02 | -0,10% | - |
| 25.09.2026 | 40,22 | 40,22 | 39,82 | 40,06 | 0,00% | - |
| 24.09.2026 | 39,86 | 40,06 | 39,74 | 40,06 | -0,55% | - |
| 23.09.2026 | 41,20 | 41,20 | 40,28 | 40,28 | -2,56% | - |
| 22.09.2026 | 42,10 | 42,10 | 41,34 | 41,34 | -2,13% | 190,00 |
| 21.09.2026 | 41,40 | 42,24 | 40,98 | 42,24 | 4,24% | - |
| 18.09.2026 | 40,58 | 40,88 | 40,52 | 40,52 | 0,35% | - |
| 17.09.2026 | 40,70 | 40,70 | 40,30 | 40,38 | 0,10% | - |
| 16.09.2026 | 40,14 | 40,34 | 40,14 | 40,34 | 0,85% | 124,00 |
| 15.09.2026 | 41,66 | 41,66 | 40,00 | 40,00 | -4,31% | 125,00 |
| 14.09.2026 | 41,64 | 41,80 | 41,64 | 41,80 | 0,14% | - |
| 11.09.2026 | 41,80 | 41,80 | 41,62 | 41,74 | -0,10% | - |
| 10.09.2026 | 42,06 | 42,06 | 41,78 | 41,78 | -0,57% | - |
| 09.09.2026 | 42,20 | 42,32 | 42,02 | 42,02 | -1,73% | - |
| 08.09.2026 | 42,92 | 42,92 | 42,74 | 42,76 | -0,65% | - |
| 07.09.2026 | 42,78 | 43,04 | 42,68 | 43,04 | 0,84% | - |
| 04.09.2026 | 42,84 | 42,98 | 42,68 | 42,68 | 1,09% | - |
| 03.09.2026 | 42,10 | 42,22 | 41,82 | 42,22 | -0,33% | - |
| 02.09.2026 | 42,90 | 42,90 | 42,36 | 42,36 | -1,63% | - |
| 01.09.2026 | 43,64 | 43,64 | 43,06 | 43,06 | -1,82% | - |
| 31.08.2026 | 44,08 | 44,08 | 43,84 | 43,86 | 0,83% | - |
| 28.08.2026 | 44,12 | 44,12 | 43,50 | 43,50 | 0,09% | - |
| 27.08.2026 | 43,58 | 43,58 | 43,46 | 43,46 | -0,82% | - |
| 26.08.2026 | 43,18 | 43,82 | 42,86 | 43,82 | 1,15% | - |
| 25.08.2026 | 43,44 | 43,44 | 43,08 | 43,32 | 1,31% | - |
| 24.08.2026 | 42,68 | 42,76 | 42,68 | 42,76 | 1,42% | - |
| 21.08.2026 | 42,18 | 42,18 | 42,04 | 42,16 | -0,94% | - |
| 20.08.2026 | 42,84 | 42,84 | 42,36 | 42,56 | -2,16% | - |
| 19.08.2026 | 44,38 | 44,44 | 43,50 | 43,50 | -3,16% | - |
| 18.08.2026 | 44,54 | 44,92 | 44,54 | 44,92 | 0,49% | - |
| 17.08.2026 | 44,42 | 44,96 | 44,42 | 44,70 | 1,41% | - |
| 14.08.2026 | 43,40 | 44,08 | 43,40 | 44,08 | 2,70% | - |
| 13.08.2026 | 43,62 | 43,62 | 42,92 | 42,92 | -0,79% | - |
| 12.08.2026 | 44,80 | 44,80 | 43,26 | 43,26 | -2,08% | - |
| 11.08.2026 | 44,72 | 45,12 | 44,18 | 44,18 | -4,46% | - |
| 10.08.2026 | 46,16 | 46,24 | 45,98 | 46,24 | 3,58% | - |
| 07.08.2026 | 44,58 | 44,64 | 44,40 | 44,64 | -1,28% | - |
| 06.08.2026 | 45,64 | 45,64 | 45,10 | 45,22 | -1,78% | - |
| 05.08.2026 | 45,24 | 46,04 | 45,24 | 46,04 | 1,19% | - |
| 04.08.2026 | 44,74 | 45,50 | 44,74 | 45,50 | 4,84% | - |
| 03.08.2026 | 45,96 | 45,96 | 43,40 | 43,40 | -6,14% | - |
| 31.07.2026 | 47,94 | 47,94 | 46,24 | 46,24 | -3,71% | - |
| 30.07.2026 | 47,72 | 48,02 | 47,72 | 48,02 | 0,63% | - |
| 29.07.2026 | 47,00 | 47,72 | 46,92 | 47,72 | 1,02% | - |
| 28.07.2026 | 46,68 | 47,24 | 46,44 | 47,24 | 1,37% | - |
| 27.07.2026 | 46,92 | 46,92 | 46,60 | 46,60 | -0,85% | 228,00 |
| 24.07.2026 | 47,12 | 47,38 | 47,00 | 47,00 | -0,51% | - |
| 23.07.2026 | 47,78 | 47,78 | 47,24 | 47,24 | -1,01% | - |
| 22.07.2026 | 47,72 | 47,84 | 47,72 | 47,72 | -0,17% | - |
| 21.07.2026 | 47,00 | 47,80 | 47,00 | 47,80 | 0,34% | - |
| 20.07.2026 | 49,26 | 49,26 | 47,64 | 47,64 | -4,34% | - |
| 17.07.2026 | 50,20 | 50,20 | 49,80 | 49,80 | -0,70% | - |
| 16.07.2026 | 49,50 | 50,15 | 49,50 | 50,15 | 1,89% | - |
| 15.07.2026 | 49,84 | 49,84 | 49,22 | 49,22 | -1,36% | - |
| 14.07.2026 | 49,82 | 49,90 | 49,82 | 49,90 | -13,14% | - |
| 13.07.2026 | 57,45 | 57,45 | 57,45 | 57,45 | -0,09% | - |
| 10.07.2026 | 58,15 | 58,15 | 57,50 | 57,50 | -0,35% | - |
| 09.07.2026 | 58,65 | 58,65 | 57,70 | 57,70 | -0,60% | - |
| 08.07.2026 | 58,35 | 58,35 | 58,05 | 58,05 | -1,78% | - |
| 07.07.2026 | 59,05 | 59,15 | 59,05 | 59,10 | 0,94% | - |
| 06.07.2026 | 58,30 | 58,60 | 58,30 | 58,55 | 0,00% | - |
| 03.07.2026 | 58,95 | 58,95 | 58,55 | 58,55 | 0,69% | - |
| 02.07.2026 | 56,65 | 58,15 | 56,65 | 58,15 | 2,29% | - |
| 01.07.2026 | 55,10 | 56,95 | 55,10 | 56,85 | 2,71% | - |
| 30.06.2026 | 54,80 | 55,35 | 54,80 | 55,35 | 0,27% | - |
| 29.06.2026 | 53,95 | 55,20 | 53,95 | 55,20 | 2,13% | - |
| 26.06.2026 | 54,65 | 54,65 | 54,05 | 54,05 | -3,40% | - |
| 25.06.2026 | 55,75 | 55,95 | 55,75 | 55,95 | 0,63% | - |
| 24.06.2026 | 55,70 | 55,95 | 55,60 | 55,60 | -0,27% | - |
| 23.06.2026 | 54,90 | 55,75 | 54,90 | 55,75 | 0,54% | - |
| 22.06.2026 | 55,35 | 55,50 | 55,35 | 55,45 | -0,18% | - |
| 19.06.2026 | 55,05 | 55,55 | 55,05 | 55,55 | 0,45% | - |
| 18.06.2026 | 55,25 | 55,30 | 55,15 | 55,30 | 0,00% | - |
| 17.06.2026 | 56,00 | 56,30 | 55,30 | 55,30 | -1,95% | - |
| 16.06.2026 | 56,10 | 56,40 | 56,10 | 56,40 | 1,99% | - |
| 15.06.2026 | 56,50 | 56,50 | 55,30 | 55,30 | -1,51% | - |
| 12.06.2026 | 55,00 | 56,15 | 55,00 | 56,15 | 1,91% | - |
| 11.06.2026 | 54,80 | 55,25 | 54,80 | 55,10 | 1,75% | - |
| 10.06.2026 | 53,80 | 54,15 | 53,80 | 54,15 | 0,19% | - |
| 09.06.2026 | 53,05 | 54,05 | 53,05 | 54,05 | 1,12% | - |
| 08.06.2026 | 52,85 | 53,55 | 52,85 | 53,45 | -1,11% | - |
| 05.06.2026 | 52,60 | 54,05 | 52,60 | 54,05 | 1,79% | - |
| 04.06.2026 | 52,05 | 53,10 | 52,05 | 53,10 | 1,05% | - |
| 03.06.2026 | 52,00 | 52,55 | 52,00 | 52,55 | -0,85% | - |
| 02.06.2026 | 52,15 | 53,00 | 52,15 | 53,00 | 2,42% | - |
| 01.06.2026 | 51,20 | 51,75 | 51,15 | 51,75 | 1,57% | - |
| 29.05.2026 | 51,05 | 51,30 | 50,95 | 50,95 | -1,45% | - |
| 28.05.2026 | 51,10 | 51,80 | 51,10 | 51,70 | -0,58% | - |
| 27.05.2026 | 52,90 | 52,90 | 52,00 | 52,00 | -2,89% | - |