89,860$
-0,38%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 90,06 | 90,75 | 88,52 | 89,79 | -0,45% | 143.853,00 |
| 04.12.2025 | 87,75 | 90,40 | 86,85 | 90,20 | 2,82% | 163.145,00 |
| 03.12.2025 | 86,72 | 87,88 | 86,02 | 87,73 | 1,32% | 212.293,00 |
| 02.12.2025 | 87,88 | 88,54 | 86,03 | 86,59 | -1,38% | 165.213,00 |
| 01.12.2025 | 89,24 | 90,34 | 86,76 | 87,80 | -2,01% | 200.381,00 |
| 28.11.2025 | 90,48 | 90,48 | 88,57 | 89,60 | -0,43% | 84.354,00 |
| 26.11.2025 | 90,61 | 92,05 | 89,30 | 89,99 | -0,75% | 588.766,00 |
| 25.11.2025 | 91,44 | 92,56 | 89,42 | 90,67 | -0,17% | 400.307,00 |
| 24.11.2025 | 91,54 | 93,37 | 90,01 | 90,82 | -0,75% | 174.258,00 |
| 21.11.2025 | 87,85 | 91,51 | 87,71 | 91,51 | 4,33% | 176.720,00 |
| 20.11.2025 | 90,93 | 91,47 | 87,20 | 87,71 | -1,79% | 193.834,00 |
| 19.11.2025 | 88,01 | 89,98 | 88,01 | 89,31 | 1,22% | 124.289,00 |
| 18.11.2025 | 87,17 | 89,03 | 86,81 | 88,23 | 0,93% | 152.630,00 |
| 17.11.2025 | 90,41 | 91,37 | 87,25 | 87,42 | -3,10% | 265.198,00 |
| 14.11.2025 | 87,84 | 90,90 | 87,56 | 90,22 | -0,34% | 198.442,00 |
| 13.11.2025 | 91,07 | 91,13 | 89,86 | 90,53 | -1,23% | 152.420,00 |
| 12.11.2025 | 89,72 | 92,66 | 88,54 | 91,66 | 2,09% | 173.929,00 |
| 11.11.2025 | 88,19 | 90,33 | 87,66 | 89,78 | 1,73% | 189.807,00 |
| 10.11.2025 | 86,09 | 90,01 | 85,54 | 88,25 | 3,97% | 320.854,00 |
| 07.11.2025 | 74,62 | 85,15 | 74,62 | 84,88 | 15,69% | 392.708,00 |
| 06.11.2025 | 73,67 | 74,16 | 72,93 | 73,37 | -1,01% | 176.119,00 |
| 05.11.2025 | 72,95 | 74,63 | 72,95 | 74,12 | 1,01% | 158.320,00 |
| 04.11.2025 | 72,11 | 73,63 | 71,75 | 73,38 | 0,71% | 154.488,00 |
| 03.11.2025 | 72,77 | 73,72 | 71,24 | 72,86 | -0,41% | 204.622,00 |
| 31.10.2025 | 71,49 | 73,53 | 70,96 | 73,16 | 2,26% | 213.175,00 |
| 30.10.2025 | 72,23 | 73,75 | 71,20 | 71,54 | -1,22% | 114.593,00 |
| 29.10.2025 | 73,91 | 74,41 | 71,54 | 72,42 | -2,16% | 138.268,00 |
| 28.10.2025 | 73,96 | 74,66 | 72,41 | 74,02 | -0,05% | 94.565,00 |
| 27.10.2025 | 74,72 | 75,36 | 73,37 | 74,06 | -0,44% | 106.185,00 |
| 24.10.2025 | 74,24 | 74,73 | 73,98 | 74,39 | 1,09% | 99.889,00 |
| 23.10.2025 | 73,60 | 74,49 | 73,57 | 73,59 | -0,15% | 88.693,00 |
| 22.10.2025 | 74,02 | 74,74 | 73,03 | 73,70 | -0,87% | 107.093,00 |
| 21.10.2025 | 72,60 | 74,90 | 72,60 | 74,35 | 1,92% | 137.521,00 |
| 20.10.2025 | 71,84 | 73,24 | 71,84 | 72,95 | 2,20% | 117.605,00 |
| 17.10.2025 | 71,42 | 72,25 | 70,75 | 71,38 | -0,01% | 116.094,00 |
| 16.10.2025 | 73,28 | 73,75 | 71,33 | 71,39 | -2,66% | 211.557,00 |
| 15.10.2025 | 73,25 | 74,40 | 72,72 | 73,34 | 0,88% | 119.051,00 |
| 14.10.2025 | 69,35 | 73,40 | 69,35 | 72,70 | 3,33% | 175.643,00 |
| 13.10.2025 | 70,07 | 71,29 | 70,05 | 70,36 | 1,06% | 188.695,00 |
| 10.10.2025 | 72,30 | 72,48 | 69,25 | 69,62 | -3,67% | 147.332,00 |
| 09.10.2025 | 73,78 | 73,78 | 71,77 | 72,27 | -2,26% | 123.476,00 |
| 08.10.2025 | 72,55 | 74,12 | 72,31 | 73,94 | 2,07% | 157.645,00 |
| 07.10.2025 | 73,47 | 73,50 | 71,94 | 72,44 | -1,27% | 129.483,00 |
| 06.10.2025 | 73,42 | 73,88 | 72,84 | 73,37 | 0,41% | 157.321,00 |
| 03.10.2025 | 73,28 | 73,93 | 72,89 | 73,07 | 0,25% | 14.524,00 |
| 02.10.2025 | 72,00 | 72,97 | 71,11 | 72,89 | 1,45% | 154.095,00 |
| 01.10.2025 | 70,43 | 72,23 | 70,43 | 71,85 | 1,18% | 162.659,00 |
| 30.09.2025 | 71,08 | 71,66 | 70,13 | 71,01 | -0,10% | 190.346,00 |
| 29.09.2025 | 72,07 | 72,09 | 70,46 | 71,08 | -0,77% | 165.697,00 |
| 26.09.2025 | 70,78 | 72,00 | 70,78 | 71,63 | 1,13% | 130.381,00 |
| 25.09.2025 | 71,22 | 71,30 | 70,00 | 70,83 | -1,20% | 123.957,00 |
| 24.09.2025 | 73,01 | 73,83 | 71,55 | 71,69 | -1,81% | 118.099,00 |
| 23.09.2025 | 74,89 | 75,20 | 72,41 | 73,01 | -2,52% | 123.225,00 |
| 22.09.2025 | 74,00 | 75,05 | 73,13 | 74,90 | 1,11% | 176.293,00 |
| 19.09.2025 | 74,49 | 74,99 | 73,07 | 74,08 | -0,40% | 716.306,00 |
| 18.09.2025 | 75,63 | 76,47 | 74,19 | 74,38 | -0,52% | 266.892,00 |
| 17.09.2025 | 75,97 | 77,50 | 74,65 | 74,77 | -1,72% | 278.188,00 |
| 16.09.2025 | 74,26 | 76,21 | 73,30 | 76,08 | 1,94% | 239.016,00 |
| 15.09.2025 | 74,03 | 74,82 | 73,11 | 74,63 | 1,07% | 130.642,00 |
| 12.09.2025 | 74,34 | 74,78 | 73,30 | 73,84 | -1,39% | 187.380,00 |
| 11.09.2025 | 71,85 | 74,88 | 71,85 | 74,88 | 3,50% | 141.574,00 |
| 10.09.2025 | 71,20 | 72,40 | 71,20 | 72,35 | 1,62% | 153.374,00 |
| 09.09.2025 | 70,99 | 71,81 | 70,67 | 71,20 | -0,25% | 125.882,00 |
| 08.09.2025 | 70,77 | 71,64 | 70,02 | 71,38 | 0,73% | 130.717,00 |
| 05.09.2025 | 71,86 | 73,01 | 70,27 | 70,86 | -1,21% | 158.757,00 |
| 04.09.2025 | 69,70 | 71,75 | 69,07 | 71,73 | 3,10% | 258.728,00 |
| 03.09.2025 | 70,83 | 71,72 | 69,27 | 69,57 | -2,07% | 202.767,00 |
| 02.09.2025 | 71,22 | 71,90 | 70,30 | 71,04 | -1,84% | 114.582,00 |
| 29.08.2025 | 73,04 | 73,77 | 71,93 | 72,37 | -0,81% | 123.909,00 |
| 28.08.2025 | 72,99 | 73,16 | 71,60 | 72,96 | 0,55% | 128.882,00 |
| 27.08.2025 | 71,04 | 72,73 | 71,02 | 72,56 | 1,45% | 103.482,00 |
| 26.08.2025 | 72,32 | 73,11 | 71,52 | 71,52 | -1,15% | 140.087,00 |
| 25.08.2025 | 73,38 | 73,38 | 72,04 | 72,35 | -1,78% | 156.402,00 |
| 22.08.2025 | 71,29 | 74,10 | 70,96 | 73,66 | 4,17% | 170.850,00 |
| 21.08.2025 | 71,06 | 71,33 | 70,14 | 70,71 | -0,69% | 145.582,00 |
| 20.08.2025 | 71,86 | 71,86 | 70,52 | 71,20 | -1,43% | 129.355,00 |
| 19.08.2025 | 72,04 | 73,17 | 70,02 | 72,23 | 0,25% | 102.883,00 |
| 18.08.2025 | 73,45 | 74,30 | 71,68 | 72,05 | -1,45% | 134.081,00 |
| 15.08.2025 | 73,97 | 73,97 | 72,66 | 73,11 | -0,77% | 159.578,00 |
| 14.08.2025 | 73,72 | 74,58 | 73,11 | 73,68 | -0,47% | 192.591,00 |
| 13.08.2025 | 72,58 | 75,41 | 72,56 | 74,03 | 2,66% | 234.414,00 |
| 12.08.2025 | 70,57 | 72,48 | 68,07 | 72,11 | 3,55% | 249.358,00 |
| 11.08.2025 | 69,16 | 71,34 | 68,85 | 69,64 | 0,55% | 381.228,00 |
| 08.08.2025 | 68,45 | 72,19 | 67,00 | 69,26 | 9,42% | 599.372,00 |
| 07.08.2025 | 64,35 | 64,67 | 62,42 | 63,30 | -0,47% | 144.368,00 |
| 06.08.2025 | 63,55 | 64,18 | 62,52 | 63,60 | -0,33% | 148.629,00 |
| 05.08.2025 | 64,67 | 65,39 | 63,31 | 63,81 | -0,77% | 189.009,00 |
| 04.08.2025 | 62,43 | 64,47 | 62,11 | 64,31 | 3,25% | 159.936,00 |
| 01.08.2025 | 63,06 | 63,88 | 62,20 | 62,28 | -3,86% | 146.888,00 |
| 31.07.2025 | 66,45 | 66,78 | 63,83 | 64,78 | -3,49% | 185.099,00 |
| 30.07.2025 | 68,51 | 68,80 | 66,69 | 67,12 | -2,26% | 142.002,00 |
| 29.07.2025 | 68,44 | 69,70 | 67,71 | 68,67 | 1,24% | 133.354,00 |
| 28.07.2025 | 67,12 | 67,95 | 66,24 | 67,83 | 1,06% | 138.915,00 |
| 25.07.2025 | 66,75 | 67,35 | 66,19 | 67,12 | 1,08% | 84.884,00 |
| 24.07.2025 | 66,78 | 67,65 | 66,15 | 66,41 | -1,15% | 140.883,00 |
| 23.07.2025 | 66,61 | 67,33 | 66,61 | 67,18 | 1,25% | 138.822,00 |
| 22.07.2025 | 66,76 | 67,60 | 66,25 | 66,35 | -0,63% | 140.672,00 |
| 21.07.2025 | 68,60 | 69,03 | 66,65 | 66,77 | -2,43% | 129.347,00 |
| 18.07.2025 | 69,90 | 69,90 | 67,99 | 68,43 | -1,21% | 132.103,00 |
| 17.07.2025 | 69,39 | 70,27 | 68,28 | 69,27 | -0,07% | 149.875,00 |