25,580€
0,08%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 26,58 | 26,58 | 25,95 | 26,05 | 1,92% | - |
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 | -1,95% | - |
29.04.2024 | 25,78 | 25,79 | 25,23 | 25,68 | 3,22% | - |
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% | - |
21.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
19.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
18.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
14.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
13.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
12.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
11.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
08.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
04.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
01.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
29.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
28.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
23.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
22.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
16.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
14.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
13.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
12.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
09.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
08.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
31.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
30.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
29.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
23.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
17.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
11.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
10.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
08.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
05.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
04.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
29.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
28.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
27.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
21.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
20.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
19.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
18.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
15.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
14.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
13.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |