33,880€
14,00%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,67 | 34,26 | 33,62 | 34,06 | 0,53% | - |
| 27.02.2025 | 33,48 | 34,06 | 32,95 | 33,88 | 14,00% | - |
| 13.09.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,80% | - |
| 10.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,67% | - |
| 09.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -1,46% | - |
| 05.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,85% | - |
| 03.09.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -0,13% | - |
| 02.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,60% | - |
| 30.08.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -1,64% | - |
| 29.08.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,91% | - |
| 27.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,85% | - |
| 26.08.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,39% | - |
| 22.08.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 4,64% | - |
| 21.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,61% | - |
| 20.08.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,96% | - |
| 19.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,72% | - |
| 15.08.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,44% | - |
| 14.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,15% | - |
| 13.08.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,51% | - |
| 12.08.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 4,93% | - |
| 06.08.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -3,86% | - |
| 02.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,87% | - |
| 01.08.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,65% | - |
| 31.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,33% | - |
| 30.07.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 2,11% | - |
| 29.07.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,23% | - |
| 26.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 1,45% | - |
| 25.07.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -0,31% | - |
| 23.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,69% | - |
| 22.07.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -1,21% | - |
| 19.07.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 1,62% | - |
| 18.07.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -2,04% | - |
| 17.07.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,68% | - |
| 16.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,31% | - |
| 15.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,31% | - |
| 12.07.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 1,40% | - |
| 11.07.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,47% | - |
| 10.07.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -2,14% | - |
| 09.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,46% | - |
| 08.07.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,29% | - |
| 03.07.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,92% | - |
| 02.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,15% | - |
| 01.07.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,83% | - |
| 28.06.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -2,73% | - |
| 25.06.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 1,35% | - |
| 24.06.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 1,13% | - |
| 21.06.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,45% | - |
| 20.06.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 3,75% | - |
| 17.06.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,85% | - |
| 14.06.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 2,30% | - |
| 13.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,16% | - |
| 07.06.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -2,78% | - |
| 05.06.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,23% | - |
| 04.06.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,61% | - |
| 03.06.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,39% | - |
| 31.05.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 1,57% | - |
| 30.05.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 0,71% | - |
| 29.05.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -1,55% | - |
| 28.05.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 1,74% | - |
| 24.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -4,60% | - |
| 23.05.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,76% | - |
| 22.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,15% | - |
| 21.05.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 2,73% | - |
| 17.05.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,39% | - |
| 16.05.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,86% | - |
| 15.05.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,08% | - |
| 14.05.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,27% | - |
| 13.05.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,08% | - |
| 10.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -2,54% | - |
| 09.05.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,15% | - |
| 08.05.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 1,88% | - |
| 07.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,92% | - |
| 06.05.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,03% | - |
| 03.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | - |
| 02.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,40% | - |
| 30.04.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 1,21% | - |
| 26.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,56% | - |
| 25.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,56% | - |
| 24.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,06% | - |
| 23.04.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,48% | - |
| 22.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,25% | - |
| 19.04.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,00% | - |
| 18.04.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 2,12% | - |
| 17.04.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,51% | - |
| 16.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,80% | - |
| 15.04.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 1,31% | - |
| 12.04.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,96% | - |
| 11.04.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 1,36% | - |
| 10.04.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,46% | - |
| 09.04.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 2,14% | - |
| 08.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,42% | - |
| 05.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,28% | - |
| 04.04.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 03.04.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,19% | - |
| 02.04.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,83% | - |
| 28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |