75,200$
-2,26%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,29 | 77,79 | 74,79 | 74,86 | -2,72% | 184.941,00 |
| 26.03.2026 | 75,39 | 77,76 | 75,39 | 76,96 | 1,00% | 140.347,00 |
| 25.03.2026 | 77,23 | 78,15 | 76,04 | 76,19 | -0,81% | 155.078,00 |
| 24.03.2026 | 75,16 | 77,68 | 75,06 | 76,81 | 1,08% | 190.857,00 |
| 23.03.2026 | 75,83 | 78,12 | 75,77 | 75,99 | 2,07% | 195.018,00 |
| 20.03.2026 | 75,19 | 76,42 | 73,09 | 74,45 | -0,98% | 853.089,00 |
| 19.03.2026 | 74,30 | 76,16 | 73,82 | 75,19 | 0,68% | 204.097,00 |
| 18.03.2026 | 75,37 | 76,14 | 74,10 | 74,68 | -1,16% | 255.479,00 |
| 17.03.2026 | 76,52 | 77,53 | 75,01 | 75,56 | -1,37% | 223.012,00 |
| 16.03.2026 | 76,94 | 78,19 | 76,44 | 76,61 | 1,23% | 152.364,00 |
| 13.03.2026 | 76,78 | 77,67 | 74,69 | 75,68 | -0,67% | 170.160,00 |
| 12.03.2026 | 74,85 | 76,39 | 74,04 | 76,19 | -0,05% | 165.091,00 |
| 11.03.2026 | 76,56 | 77,47 | 74,90 | 76,23 | -1,15% | 154.250,00 |
| 10.03.2026 | 77,01 | 78,85 | 76,36 | 77,12 | -0,84% | 144.957,00 |
| 09.03.2026 | 76,58 | 78,05 | 74,55 | 77,77 | -0,29% | 138.224,00 |
| 06.03.2026 | 78,27 | 79,01 | 77,24 | 78,00 | -3,02% | 100.673,00 |
| 05.03.2026 | 79,68 | 81,70 | 79,41 | 80,43 | -0,17% | 105.944,00 |
| 04.03.2026 | 79,90 | 81,72 | 79,17 | 80,57 | 0,93% | 91.412,00 |
| 03.03.2026 | 77,79 | 80,13 | 76,59 | 79,83 | 0,48% | 126.063,00 |
| 02.03.2026 | 80,06 | 80,63 | 78,98 | 79,45 | -1,50% | 135.799,00 |
| 27.02.2026 | 77,73 | 80,76 | 76,88 | 80,66 | 1,40% | 212.619,00 |
| 26.02.2026 | 78,47 | 79,99 | 78,42 | 79,55 | 2,16% | 140.633,00 |
| 25.02.2026 | 78,08 | 78,30 | 76,56 | 77,87 | 0,17% | 142.319,00 |
| 24.02.2026 | 79,07 | 80,56 | 77,26 | 77,74 | -1,32% | 220.845,00 |
| 23.02.2026 | 82,01 | 82,01 | 78,43 | 78,78 | -3,87% | 151.353,00 |
| 20.02.2026 | 82,05 | 83,48 | 80,77 | 81,95 | -0,98% | 176.792,00 |
| 19.02.2026 | 83,14 | 83,81 | 81,66 | 82,76 | -1,13% | 168.289,00 |
| 18.02.2026 | 82,30 | 84,26 | 81,79 | 83,71 | 1,58% | 198.156,00 |
| 17.02.2026 | 83,90 | 84,07 | 82,24 | 82,41 | -1,75% | 101.946,00 |
| 13.02.2026 | 82,34 | 84,96 | 80,69 | 83,88 | 2,18% | 188.238,00 |
| 12.02.2026 | 84,40 | 84,45 | 80,81 | 82,09 | -2,17% | 233.158,00 |
| 11.02.2026 | 86,93 | 87,93 | 82,84 | 83,91 | -2,83% | 156.154,00 |
| 10.02.2026 | 87,80 | 90,00 | 86,10 | 86,35 | -1,16% | 192.069,00 |
| 09.02.2026 | 87,56 | 90,09 | 85,61 | 87,36 | 0,62% | 226.174,00 |
| 06.02.2026 | 85,61 | 90,39 | 85,61 | 86,82 | 2,55% | 293.525,00 |
| 05.02.2026 | 85,30 | 90,78 | 82,90 | 84,66 | -1,66% | 327.329,00 |
| 04.02.2026 | 85,54 | 87,57 | 84,75 | 86,09 | 1,27% | 194.645,00 |
| 03.02.2026 | 86,86 | 87,66 | 84,20 | 85,01 | -2,34% | 126.904,00 |
| 02.02.2026 | 85,46 | 89,14 | 85,10 | 87,05 | 1,45% | 181.388,00 |
| 30.01.2026 | 84,12 | 86,28 | 83,51 | 85,81 | 1,18% | 197.809,00 |
| 29.01.2026 | 84,53 | 86,04 | 83,13 | 84,81 | 0,78% | 219.796,00 |
| 28.01.2026 | 85,49 | 86,76 | 84,05 | 84,15 | -1,03% | 153.170,00 |
| 27.01.2026 | 87,24 | 88,48 | 84,69 | 85,03 | -2,66% | 109.267,00 |
| 26.01.2026 | 86,85 | 87,87 | 85,21 | 87,35 | 0,16% | 176.273,00 |
| 23.01.2026 | 88,60 | 88,82 | 86,79 | 87,21 | -2,12% | 90.607,00 |
| 22.01.2026 | 89,39 | 90,00 | 88,13 | 89,10 | 0,22% | 137.426,00 |
| 21.01.2026 | 86,72 | 89,01 | 85,42 | 88,90 | 3,54% | 150.470,00 |
| 20.01.2026 | 86,75 | 86,95 | 85,37 | 85,86 | -2,01% | 118.947,00 |
| 16.01.2026 | 88,32 | 88,80 | 86,91 | 87,62 | -1,27% | 105.138,00 |
| 15.01.2026 | 87,18 | 89,25 | 87,18 | 88,75 | 2,31% | 126.006,00 |
| 14.01.2026 | 88,44 | 89,18 | 86,59 | 86,75 | -2,34% | 106.000,00 |
| 13.01.2026 | 88,48 | 90,36 | 87,64 | 88,83 | 0,30% | 94.147,00 |
| 12.01.2026 | 84,88 | 88,67 | 84,37 | 88,56 | 3,71% | 136.409,00 |
| 09.01.2026 | 85,84 | 87,49 | 84,05 | 85,39 | -0,58% | 192.761,00 |
| 08.01.2026 | 85,96 | 87,50 | 85,47 | 85,89 | -0,49% | 144.483,00 |
| 07.01.2026 | 87,89 | 88,60 | 84,82 | 86,31 | -1,51% | 125.434,00 |
| 06.01.2026 | 85,80 | 87,86 | 84,91 | 87,63 | 1,31% | 110.054,00 |
| 05.01.2026 | 86,41 | 87,58 | 85,47 | 86,50 | -0,16% | 129.014,00 |
| 02.01.2026 | 87,75 | 88,91 | 86,02 | 86,64 | -1,21% | 83.740,00 |
| 31.12.2025 | 88,75 | 89,04 | 87,16 | 87,70 | -1,02% | 81.636,00 |
| 30.12.2025 | 89,26 | 89,27 | 88,19 | 88,60 | -1,06% | 84.651,00 |
| 29.12.2025 | 90,00 | 90,00 | 89,00 | 89,55 | -0,53% | 87.076,00 |
| 26.12.2025 | 89,84 | 90,10 | 88,83 | 90,03 | 0,47% | 77.561,00 |
| 24.12.2025 | 89,51 | 90,00 | 88,41 | 89,61 | 0,45% | 75.695,00 |
| 23.12.2025 | 88,26 | 89,81 | 87,62 | 89,21 | 0,78% | 125.139,00 |
| 22.12.2025 | 89,97 | 91,41 | 88,25 | 88,52 | -1,13% | 171.989,00 |
| 19.12.2025 | 88,56 | 89,71 | 88,53 | 89,53 | 0,56% | 571.329,00 |
| 18.12.2025 | 90,07 | 90,21 | 87,93 | 89,03 | -0,11% | 177.526,00 |
| 17.12.2025 | 92,43 | 92,75 | 88,23 | 89,13 | -3,65% | 228.011,00 |
| 16.12.2025 | 92,35 | 93,02 | 90,79 | 92,51 | 0,49% | 257.030,00 |
| 15.12.2025 | 92,11 | 92,90 | 91,24 | 92,06 | 0,34% | 257.011,00 |
| 12.12.2025 | 93,00 | 93,51 | 91,50 | 91,75 | -1,43% | 114.971,00 |
| 11.12.2025 | 92,02 | 93,98 | 91,40 | 93,08 | 1,15% | 171.641,00 |
| 10.12.2025 | 89,56 | 92,58 | 88,74 | 92,02 | 2,68% | 357.324,00 |
| 09.12.2025 | 89,39 | 91,40 | 88,49 | 89,62 | 0,38% | 252.471,00 |
| 08.12.2025 | 90,65 | 90,68 | 88,76 | 89,28 | -0,57% | 196.689,00 |
| 05.12.2025 | 90,06 | 90,75 | 88,52 | 89,79 | -0,45% | 144.073,00 |
| 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% | 212.340,00 |
| 02.12.2025 | 87,88 | 88,54 | 86,03 | 86,59 | -1,24% | 176.823,00 |
| 01.12.2025 | 89,24 | 90,34 | 86,76 | 87,67 | -2,15% | 200.389,00 |
| 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 | -0,25% | 400.307,00 |
| 24.11.2025 | 91,54 | 93,37 | 90,01 | 90,90 | -0,67% | 176.233,00 |
| 21.11.2025 | 87,85 | 91,51 | 87,71 | 91,51 | 4,39% | 176.720,00 |
| 20.11.2025 | 90,93 | 91,91 | 87,20 | 87,66 | -1,85% | 193.834,00 |
| 19.11.2025 | 88,01 | 89,98 | 88,01 | 89,31 | 1,20% | 124.289,00 |
| 18.11.2025 | 87,17 | 89,03 | 86,81 | 88,25 | 0,86% | 152.630,00 |
| 17.11.2025 | 90,41 | 91,37 | 87,25 | 87,50 | -3,01% | 265.199,00 |
| 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 | -1,11% | 164.195,00 |
| 12.11.2025 | 89,72 | 92,66 | 88,54 | 91,55 | 1,97% | 173.939,00 |
| 11.11.2025 | 88,19 | 90,33 | 87,66 | 89,78 | 1,73% | 189.909,00 |
| 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 | -0,95% | 182.504,00 |
| 05.11.2025 | 72,95 | 74,63 | 72,95 | 74,07 | 1,04% | 158.620,00 |
| 04.11.2025 | 72,11 | 73,63 | 71,75 | 73,31 | 0,61% | 165.041,00 |
| 03.11.2025 | 72,77 | 73,72 | 71,24 | 72,86 | -0,41% | 221.535,00 |