81,090$
-0,10%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 80,87 | 81,75 | 80,18 | 81,18 | 0,01% | 216.344,00 |
| 03.12.2024 | 82,58 | 83,44 | 80,95 | 81,17 | -2,30% | 156.915,00 |
| 02.12.2024 | 80,37 | 83,32 | 80,19 | 83,08 | 2,75% | 145.321,00 |
| 29.11.2024 | 80,87 | 81,69 | 80,61 | 80,86 | 0,06% | 72.842,00 |
| 27.11.2024 | 83,21 | 83,96 | 80,24 | 80,81 | -2,29% | 103.515,00 |
| 26.11.2024 | 82,49 | 84,02 | 82,07 | 82,70 | -0,61% | 213.551,00 |
| 25.11.2024 | 83,97 | 85,28 | 82,76 | 83,21 | 0,90% | 193.383,00 |
| 22.11.2024 | 80,86 | 83,04 | 80,86 | 82,47 | 2,61% | 166.866,00 |
| 21.11.2024 | 81,69 | 82,63 | 80,17 | 80,37 | -0,43% | 43.603,00 |
| 20.11.2024 | 79,16 | 80,72 | 78,73 | 80,72 | 1,50% | 122.850,00 |
| 19.11.2024 | 78,40 | 79,93 | 78,00 | 79,53 | 0,03% | 153.100,00 |
| 18.11.2024 | 78,58 | 79,72 | 78,04 | 79,51 | 1,13% | 186.643,00 |
| 15.11.2024 | 81,21 | 81,61 | 78,06 | 78,62 | -2,31% | 172.583,00 |
| 14.11.2024 | 80,62 | 82,08 | 79,93 | 80,48 | 0,56% | 266.878,00 |
| 13.11.2024 | 85,00 | 87,02 | 79,47 | 80,03 | -16,00% | 436.295,00 |
| 12.11.2024 | 97,23 | 97,53 | 94,95 | 95,27 | -2,26% | 199.534,00 |
| 11.11.2024 | 100,13 | 100,89 | 97,13 | 97,47 | -1,05% | 150.779,00 |
| 08.11.2024 | 98,51 | 99,97 | 97,66 | 98,50 | -0,07% | 219.710,00 |
| 07.11.2024 | 97,75 | 101,35 | 97,23 | 98,57 | 0,58% | 231.667,00 |
| 06.11.2024 | 106,98 | 106,98 | 97,79 | 98,00 | 9,13% | 318.310,00 |
| 05.11.2024 | 88,12 | 90,42 | 88,12 | 89,80 | 1,45% | 189.085,00 |
| 04.11.2024 | 88,60 | 89,93 | 88,37 | 88,52 | -0,68% | 196.310,00 |
| 01.11.2024 | 89,13 | 91,07 | 89,04 | 89,13 | 0,20% | 174.528,00 |
| 31.10.2024 | 95,09 | 95,75 | 88,71 | 88,95 | -7,05% | 183.042,00 |
| 30.10.2024 | 97,37 | 98,79 | 95,68 | 95,70 | -2,23% | 98.239,00 |
| 29.10.2024 | 96,37 | 98,60 | 96,35 | 97,89 | 0,58% | 62.116,00 |
| 28.10.2024 | 98,24 | 99,07 | 97,26 | 97,32 | -0,28% | 109.313,00 |
| 25.10.2024 | 98,33 | 99,25 | 97,31 | 97,59 | -0,05% | 74.025,00 |
| 24.10.2024 | 97,90 | 98,58 | 97,41 | 97,64 | 0,05% | 119.162,00 |
| 23.10.2024 | 96,19 | 97,62 | 96,12 | 97,59 | 0,65% | 109.129,00 |
| 22.10.2024 | 96,80 | 97,74 | 95,94 | 96,96 | -0,52% | 109.639,00 |
| 21.10.2024 | 97,71 | 98,23 | 96,67 | 97,47 | -0,72% | 84.862,00 |
| 18.10.2024 | 99,58 | 99,77 | 98,06 | 98,18 | -1,25% | 82.505,00 |
| 17.10.2024 | 98,98 | 100,23 | 96,14 | 99,42 | 0,37% | 106.935,00 |
| 16.10.2024 | 102,02 | 102,58 | 98,32 | 99,05 | -2,05% | 198.583,00 |
| 15.10.2024 | 101,26 | 102,99 | 101,05 | 101,12 | -0,48% | 106.784,00 |
| 14.10.2024 | 100,40 | 101,89 | 100,36 | 101,61 | 1,59% | 54.093,00 |
| 11.10.2024 | 98,55 | 100,33 | 97,86 | 100,02 | 1,86% | 66.737,00 |
| 10.10.2024 | 98,06 | 98,43 | 96,96 | 98,19 | -1,24% | 133.950,00 |
| 09.10.2024 | 98,07 | 100,47 | 97,95 | 99,42 | 0,94% | 72.347,00 |
| 08.10.2024 | 97,78 | 99,25 | 96,87 | 98,49 | 1,24% | 44.392,00 |
| 07.10.2024 | 97,55 | 98,68 | 96,41 | 97,28 | -1,04% | 50.184,00 |
| 04.10.2024 | 96,50 | 98,31 | 96,14 | 98,30 | 3,43% | 109.171,00 |
| 03.10.2024 | 94,90 | 95,82 | 94,34 | 95,04 | -0,29% | 74.596,00 |
| 02.10.2024 | 95,18 | 96,32 | 94,58 | 95,32 | 0,00% | 118.198,00 |
| 01.10.2024 | 98,25 | 99,17 | 94,86 | 95,32 | -3,04% | 146.313,00 |
| 30.09.2024 | 98,78 | 100,14 | 97,87 | 98,31 | -0,52% | 242.737,00 |
| 27.09.2024 | 98,82 | 99,85 | 97,98 | 98,82 | 0,81% | 118.389,00 |
| 26.09.2024 | 98,00 | 99,05 | 97,06 | 98,03 | 1,59% | 113.852,00 |
| 25.09.2024 | 98,32 | 98,84 | 95,87 | 96,50 | -1,52% | 163.682,00 |
| 24.09.2024 | 98,84 | 99,05 | 97,73 | 97,99 | -0,35% | 131.284,00 |
| 23.09.2024 | 99,12 | 99,90 | 97,17 | 98,33 | -0,60% | 128.109,00 |
| 20.09.2024 | 100,95 | 102,32 | 98,81 | 98,92 | -2,13% | 850.527,00 |
| 19.09.2024 | 99,52 | 101,08 | 98,40 | 101,07 | 4,52% | 187.546,00 |
| 18.09.2024 | 95,00 | 99,57 | 95,00 | 96,70 | 1,58% | 249.669,00 |
| 17.09.2024 | 94,71 | 96,49 | 94,31 | 95,20 | 2,04% | 163.904,00 |
| 16.09.2024 | 91,15 | 93,42 | 90,13 | 93,30 | 2,16% | 162.770,00 |
| 13.09.2024 | 89,33 | 91,67 | 89,22 | 91,33 | 3,53% | 147.751,00 |
| 12.09.2024 | 87,37 | 88,52 | 86,05 | 88,22 | 1,41% | 105.814,00 |
| 11.09.2024 | 86,90 | 87,41 | 85,11 | 86,99 | -0,63% | 86.946,00 |
| 10.09.2024 | 88,61 | 89,21 | 86,96 | 87,54 | -1,15% | 112.011,00 |
| 09.09.2024 | 88,33 | 89,48 | 88,00 | 88,56 | 0,43% | 123.366,00 |
| 06.09.2024 | 89,61 | 89,98 | 87,34 | 88,18 | -1,73% | 122.072,00 |
| 05.09.2024 | 90,16 | 90,45 | 88,68 | 89,73 | -0,53% | 76.376,00 |
| 04.09.2024 | 89,84 | 90,59 | 89,16 | 90,21 | 0,31% | 75.532,00 |
| 03.09.2024 | 94,91 | 95,44 | 89,82 | 89,93 | -6,28% | 111.258,00 |
| 30.08.2024 | 95,17 | 96,61 | 94,65 | 95,96 | 1,23% | 135.825,00 |
| 29.08.2024 | 94,44 | 95,43 | 93,83 | 94,79 | 0,58% | 97.867,00 |
| 28.08.2024 | 94,05 | 94,71 | 93,58 | 94,24 | -0,04% | 152.212,00 |
| 27.08.2024 | 94,13 | 95,25 | 93,92 | 94,28 | -0,87% | 84.334,00 |
| 26.08.2024 | 96,81 | 96,81 | 94,67 | 95,11 | -0,42% | 91.235,00 |
| 23.08.2024 | 92,11 | 95,92 | 91,52 | 95,51 | 4,38% | 163.299,00 |
| 22.08.2024 | 94,10 | 96,75 | 91,31 | 91,50 | -2,69% | 138.212,00 |
| 21.08.2024 | 92,13 | 94,45 | 91,54 | 94,03 | 3,05% | 126.927,00 |
| 20.08.2024 | 91,89 | 92,05 | 90,53 | 91,25 | -1,06% | 117.134,00 |
| 19.08.2024 | 91,57 | 92,54 | 91,13 | 92,23 | 0,61% | 94.077,00 |
| 16.08.2024 | 91,74 | 92,79 | 90,50 | 91,67 | -0,23% | 163.088,00 |
| 15.08.2024 | 91,50 | 92,63 | 90,45 | 91,89 | 3,18% | 96.267,00 |
| 14.08.2024 | 89,95 | 90,04 | 87,91 | 89,05 | -0,78% | 111.858,00 |
| 13.08.2024 | 87,03 | 89,88 | 86,77 | 89,75 | 4,31% | 221.029,00 |
| 12.08.2024 | 86,24 | 86,96 | 85,25 | 86,04 | -0,55% | 125.669,00 |
| 09.08.2024 | 85,57 | 86,98 | 85,15 | 86,52 | 0,71% | 136.499,00 |
| 08.08.2024 | 85,62 | 86,56 | 84,34 | 85,91 | 1,33% | 142.133,00 |
| 07.08.2024 | 83,26 | 88,77 | 82,30 | 84,78 | 6,04% | 312.438,00 |
| 06.08.2024 | 79,14 | 81,66 | 78,94 | 79,95 | 0,79% | 190.024,00 |
| 05.08.2024 | 78,19 | 80,25 | 76,82 | 79,32 | -3,70% | 177.654,00 |
| 02.08.2024 | 83,59 | 84,86 | 82,02 | 82,37 | -5,65% | 176.037,00 |
| 01.08.2024 | 92,20 | 92,42 | 86,13 | 87,30 | -5,11% | 174.065,00 |
| 31.07.2024 | 92,27 | 93,48 | 90,22 | 92,00 | 0,63% | 122.218,00 |
| 30.07.2024 | 91,06 | 91,92 | 89,14 | 91,42 | 0,96% | 156.949,00 |
| 29.07.2024 | 91,31 | 91,31 | 89,59 | 90,55 | -0,52% | 320.880,00 |
| 26.07.2024 | 89,23 | 91,41 | 87,89 | 91,02 | 3,47% | 240.383,00 |
| 25.07.2024 | 85,90 | 88,83 | 85,90 | 87,97 | 2,64% | 102.902,00 |
| 24.07.2024 | 87,18 | 88,50 | 85,42 | 85,71 | -2,23% | 148.851,00 |
| 23.07.2024 | 85,84 | 89,09 | 85,82 | 87,66 | 1,48% | 224.869,00 |
| 22.07.2024 | 82,85 | 86,61 | 82,65 | 86,38 | 4,83% | 212.864,00 |
| 19.07.2024 | 81,93 | 82,94 | 81,61 | 82,40 | 0,73% | 232.870,00 |
| 18.07.2024 | 81,12 | 83,04 | 80,29 | 81,80 | 0,34% | 166.977,00 |
| 17.07.2024 | 82,07 | 83,28 | 80,69 | 81,52 | -1,51% | 112.092,00 |
| 16.07.2024 | 79,92 | 83,22 | 79,90 | 82,77 | 4,75% | 262.148,00 |