31,220€
-1,33%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,93 | 31,93 | 31,21 | 31,53 | -0,35% | - |
| 19.12.2024 | 32,08 | 32,08 | 31,27 | 31,64 | 0,19% | - |
| 18.12.2024 | 31,83 | 31,86 | 31,32 | 31,58 | 0,57% | - |
| 17.12.2024 | 31,84 | 31,89 | 31,19 | 31,40 | -1,44% | - |
| 16.12.2024 | 32,26 | 32,26 | 31,69 | 31,86 | 0,06% | - |
| 13.12.2024 | 31,84 | 32,23 | 31,78 | 31,84 | -0,72% | - |
| 12.12.2024 | 31,85 | 32,24 | 31,78 | 32,07 | 0,53% | - |
| 11.12.2024 | 32,06 | 32,06 | 31,51 | 31,90 | 0,57% | - |
| 10.12.2024 | 31,52 | 31,80 | 31,43 | 31,72 | 0,60% | - |
| 09.12.2024 | 32,23 | 32,23 | 31,46 | 31,53 | -0,50% | - |
| 06.12.2024 | 32,43 | 32,43 | 31,64 | 31,69 | -0,75% | - |
| 05.12.2024 | 31,64 | 31,97 | 31,64 | 31,93 | 0,54% | - |
| 04.12.2024 | 31,78 | 31,91 | 31,23 | 31,76 | 1,44% | - |
| 03.12.2024 | 31,26 | 31,47 | 31,09 | 31,31 | 0,16% | - |
| 02.12.2024 | 31,46 | 31,46 | 30,79 | 31,26 | 1,17% | - |
| 29.11.2024 | 31,05 | 31,29 | 30,54 | 30,90 | 0,98% | - |
| 28.11.2024 | 30,57 | 30,63 | 30,12 | 30,60 | 1,63% | - |
| 27.11.2024 | 29,83 | 30,14 | 29,64 | 30,11 | 1,14% | - |
| 26.11.2024 | 29,96 | 30,22 | 29,57 | 29,77 | -0,93% | - |
| 25.11.2024 | 30,78 | 30,78 | 29,95 | 30,05 | -0,73% | - |
| 22.11.2024 | 30,83 | 30,83 | 30,14 | 30,27 | 0,20% | - |
| 21.11.2024 | 30,68 | 30,68 | 29,93 | 30,21 | 0,00% | - |
| 20.11.2024 | 30,21 | 30,81 | 30,10 | 30,21 | -0,59% | - |
| 19.11.2024 | 29,73 | 30,39 | 29,72 | 30,39 | 2,84% | - |
| 18.11.2024 | 29,63 | 29,63 | 29,01 | 29,55 | 1,16% | - |
| 15.11.2024 | 29,11 | 29,22 | 28,63 | 29,21 | 1,67% | - |
| 14.11.2024 | 28,37 | 28,80 | 28,37 | 28,73 | 1,41% | - |
| 13.11.2024 | 28,71 | 28,71 | 28,12 | 28,33 | 0,11% | - |
| 12.11.2024 | 28,85 | 28,89 | 28,30 | 28,30 | -2,45% | - |
| 11.11.2024 | 28,32 | 29,13 | 28,32 | 29,01 | 2,62% | - |
| 08.11.2024 | 28,50 | 28,56 | 28,19 | 28,27 | -0,91% | - |
| 07.11.2024 | 28,91 | 28,91 | 28,20 | 28,53 | 0,32% | - |
| 06.11.2024 | 28,22 | 28,61 | 28,08 | 28,44 | 1,83% | - |
| 05.11.2024 | 27,98 | 28,33 | 27,90 | 27,93 | -0,85% | - |
| 04.11.2024 | 28,73 | 28,73 | 28,14 | 28,17 | -0,98% | - |
| 01.11.2024 | 28,16 | 28,64 | 28,15 | 28,45 | 1,72% | - |
| 31.10.2024 | 28,12 | 28,36 | 27,78 | 27,97 | -1,20% | - |
| 30.10.2024 | 28,00 | 29,04 | 28,00 | 28,31 | 0,93% | - |
| 29.10.2024 | 29,39 | 29,39 | 27,87 | 28,05 | -4,23% | - |
| 28.10.2024 | 29,16 | 29,66 | 29,16 | 29,29 | 0,65% | - |
| 25.10.2024 | 29,89 | 29,89 | 29,02 | 29,10 | -1,32% | - |
| 24.10.2024 | 28,98 | 29,65 | 28,95 | 29,49 | 1,76% | - |
| 23.10.2024 | 29,41 | 29,56 | 28,94 | 28,98 | -1,80% | - |
| 22.10.2024 | 29,76 | 29,76 | 29,16 | 29,51 | 0,51% | - |
| 21.10.2024 | 30,38 | 30,38 | 29,35 | 29,36 | -1,90% | - |
| 18.10.2024 | 30,53 | 30,53 | 29,88 | 29,93 | -0,70% | - |
| 17.10.2024 | 30,07 | 30,23 | 29,72 | 30,14 | -0,07% | - |
| 16.10.2024 | 30,56 | 30,56 | 29,78 | 30,16 | 0,07% | - |
| 15.10.2024 | 29,59 | 30,31 | 29,59 | 30,14 | 1,69% | - |
| 14.10.2024 | 30,18 | 30,18 | 29,58 | 29,64 | 2,00% | - |
| 11.10.2024 | 28,24 | 29,10 | 28,24 | 29,06 | -0,07% | - |
| 10.10.2024 | 28,56 | 29,14 | 28,56 | 29,08 | 0,07% | - |
| 09.10.2024 | 28,26 | 29,28 | 28,26 | 29,06 | 0,90% | - |
| 08.10.2024 | 28,00 | 28,90 | 28,00 | 28,80 | 0,35% | - |
| 07.10.2024 | 28,34 | 28,94 | 28,34 | 28,70 | -1,10% | - |
| 04.10.2024 | 28,22 | 29,02 | 28,22 | 29,02 | 0,90% | - |
| 03.10.2024 | 28,22 | 29,04 | 28,22 | 28,76 | -0,69% | - |
| 02.10.2024 | 28,74 | 29,50 | 28,74 | 28,96 | -2,10% | - |
| 01.10.2024 | 28,90 | 29,58 | 28,90 | 29,58 | 0,27% | - |
| 30.09.2024 | 28,66 | 29,50 | 28,66 | 29,50 | -1,14% | - |
| 27.09.2024 | 29,20 | 29,84 | 29,20 | 29,84 | 0,27% | - |
| 26.09.2024 | 28,84 | 29,76 | 28,84 | 29,76 | 0,81% | - |
| 25.09.2024 | 28,56 | 29,52 | 28,56 | 29,52 | -0,40% | - |
| 24.09.2024 | 29,48 | 30,24 | 29,48 | 29,64 | -0,94% | - |
| 23.09.2024 | 28,80 | 29,92 | 28,80 | 29,92 | 1,15% | - |
| 20.09.2024 | 28,58 | 29,58 | 28,58 | 29,58 | 1,23% | - |
| 19.09.2024 | 28,44 | 29,28 | 28,44 | 29,22 | 0,34% | - |
| 18.09.2024 | 28,34 | 29,12 | 28,34 | 29,12 | -0,41% | - |
| 17.09.2024 | 29,12 | 29,68 | 29,12 | 29,24 | -1,55% | - |
| 16.09.2024 | 32,06 | 32,06 | 29,16 | 29,70 | 0,13% | 3,00 |
| 13.09.2024 | 28,96 | 29,74 | 28,96 | 29,66 | -0,40% | 270,00 |
| 12.09.2024 | 28,80 | 29,78 | 28,80 | 29,78 | 0,13% | - |
| 11.09.2024 | 29,26 | 29,90 | 29,26 | 29,74 | -1,00% | - |
| 10.09.2024 | 29,36 | 30,10 | 29,36 | 30,04 | -0,40% | - |
| 09.09.2024 | 28,98 | 30,16 | 28,98 | 30,16 | 1,21% | - |
| 06.09.2024 | 28,94 | 29,80 | 28,94 | 29,80 | 1,15% | - |
| 05.09.2024 | 29,60 | 30,18 | 29,46 | 29,46 | -2,71% | - |
| 04.09.2024 | 29,38 | 30,28 | 29,38 | 30,28 | 0,00% | - |
| 03.09.2024 | 29,58 | 30,56 | 29,58 | 30,28 | -0,13% | - |
| 02.09.2024 | 29,58 | 30,42 | 29,58 | 30,32 | 0,73% | - |
| 30.08.2024 | 29,40 | 30,10 | 29,40 | 30,10 | -0,53% | - |
| 29.08.2024 | 30,38 | 30,42 | 30,26 | 30,26 | -2,58% | - |
| 28.08.2024 | 30,14 | 31,06 | 30,14 | 31,06 | 1,11% | - |
| 27.08.2024 | 30,02 | 30,80 | 30,02 | 30,72 | 1,92% | - |
| 26.08.2024 | 30,00 | 30,14 | 30,00 | 30,14 | -1,76% | - |
| 23.08.2024 | 29,66 | 30,68 | 29,66 | 30,68 | -0,07% | - |
| 22.08.2024 | 29,70 | 30,70 | 29,70 | 30,70 | 3,23% | - |
| 21.08.2024 | 28,54 | 29,74 | 28,54 | 29,74 | 1,36% | - |
| 20.08.2024 | 28,54 | 29,52 | 28,54 | 29,34 | -0,34% | - |
| 19.08.2024 | 27,44 | 29,44 | 27,44 | 29,44 | 4,99% | - |
| 16.08.2024 | 27,54 | 28,04 | 27,54 | 28,04 | 0,50% | - |
| 15.08.2024 | 27,08 | 27,90 | 27,08 | 27,90 | 2,12% | - |
| 14.08.2024 | 26,80 | 27,60 | 26,80 | 27,32 | -0,73% | - |
| 13.08.2024 | 26,92 | 27,78 | 26,92 | 27,52 | -0,65% | - |
| 12.08.2024 | 26,92 | 27,70 | 26,92 | 27,70 | 0,65% | - |
| 09.08.2024 | 26,44 | 27,52 | 26,44 | 27,52 | 1,33% | - |
| 08.08.2024 | 26,40 | 27,16 | 26,40 | 27,16 | -0,22% | - |
| 07.08.2024 | 25,76 | 27,22 | 25,76 | 27,22 | 5,26% | - |
| 06.08.2024 | 25,48 | 26,20 | 25,48 | 25,86 | 0,31% | - |
| 05.08.2024 | 25,96 | 26,28 | 25,64 | 25,78 | -4,87% | - |