55,450€
-1,86%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 56,98 | 57,20 | 55,73 | 55,73 | -1,37% | - |
| 12.06.2026 | 55,33 | 56,65 | 53,95 | 56,50 | 1,99% | - |
| 11.06.2026 | 54,90 | 55,60 | 54,80 | 55,40 | 1,37% | - |
| 10.06.2026 | 54,30 | 55,00 | 53,58 | 54,65 | 1,02% | - |
| 09.06.2026 | 53,38 | 54,60 | 53,38 | 54,10 | 1,26% | - |
| 08.06.2026 | 52,93 | 53,83 | 52,93 | 53,43 | -0,60% | - |
| 05.06.2026 | 53,38 | 54,25 | 53,00 | 53,75 | 0,80% | - |
| 04.06.2026 | 52,25 | 53,43 | 52,25 | 53,33 | 1,77% | - |
| 03.06.2026 | 52,88 | 52,95 | 51,83 | 52,40 | -1,13% | - |
| 02.06.2026 | 52,33 | 53,40 | 52,30 | 53,00 | 2,07% | - |
| 01.06.2026 | 51,48 | 52,35 | 50,93 | 51,93 | 1,32% | - |
| 29.05.2026 | 51,48 | 51,53 | 50,58 | 51,25 | -0,44% | - |
| 28.05.2026 | 51,83 | 52,05 | 51,43 | 51,48 | -0,96% | - |
| 27.05.2026 | 53,38 | 53,40 | 51,85 | 51,98 | -2,99% | - |
| 26.05.2026 | 54,48 | 55,00 | 53,40 | 53,58 | -2,46% | - |
| 25.05.2026 | 54,05 | 55,03 | 54,05 | 54,93 | 1,90% | - |
| 22.05.2026 | 53,78 | 54,30 | 53,58 | 53,90 | 0,79% | - |
| 21.05.2026 | 53,20 | 53,98 | 53,10 | 53,48 | 0,52% | - |
| 20.05.2026 | 52,15 | 53,40 | 52,15 | 53,20 | 1,67% | - |
| 19.05.2026 | 52,15 | 53,15 | 52,05 | 52,33 | 0,58% | - |
| 18.05.2026 | 50,78 | 52,05 | 50,78 | 52,03 | 2,51% | - |
| 15.05.2026 | 51,13 | 51,58 | 50,38 | 50,75 | -1,55% | - |
| 14.05.2026 | 51,53 | 51,68 | 50,83 | 51,55 | 0,05% | - |
| 13.05.2026 | 51,43 | 51,80 | 50,85 | 51,53 | 1,18% | - |
| 12.05.2026 | 51,45 | 51,84 | 50,78 | 50,93 | -1,64% | - |
| 11.05.2026 | 52,00 | 52,30 | 51,58 | 51,78 | -0,14% | - |
| 08.05.2026 | 51,40 | 51,85 | 51,40 | 51,85 | -0,67% | - |
| 07.05.2026 | 52,40 | 52,40 | 52,05 | 52,20 | -0,19% | - |
| 06.05.2026 | 52,30 | 52,40 | 52,30 | 52,30 | -0,10% | - |
| 05.05.2026 | 52,35 | 53,10 | 52,35 | 52,35 | 2,15% | - |
| 04.05.2026 | 52,15 | 52,15 | 51,25 | 51,25 | -1,16% | - |
| 30.04.2026 | 50,85 | 51,85 | 50,85 | 51,85 | -0,96% | - |
| 29.04.2026 | 51,85 | 52,35 | 51,85 | 52,35 | 0,58% | - |
| 28.04.2026 | 51,95 | 52,05 | 51,95 | 52,05 | 1,07% | - |
| 27.04.2026 | 51,35 | 51,50 | 51,30 | 51,50 | 0,00% | - |
| 24.04.2026 | 51,10 | 51,50 | 51,10 | 51,50 | 0,10% | - |
| 23.04.2026 | 51,55 | 51,85 | 51,45 | 51,45 | -0,39% | - |
| 22.04.2026 | 51,70 | 51,75 | 51,65 | 51,65 | -1,24% | - |
| 21.04.2026 | 52,25 | 52,35 | 52,25 | 52,30 | -1,32% | - |
| 20.04.2026 | 51,65 | 53,00 | 51,65 | 53,00 | 3,92% | - |
| 17.04.2026 | 49,62 | 51,00 | 49,62 | 51,00 | 1,80% | - |
| 16.04.2026 | 49,14 | 50,10 | 49,14 | 50,10 | 1,21% | - |
| 15.04.2026 | 49,68 | 50,05 | 49,50 | 49,50 | -0,84% | - |
| 14.04.2026 | 48,60 | 49,92 | 48,60 | 49,92 | 2,84% | - |
| 13.04.2026 | 47,40 | 48,54 | 47,40 | 48,54 | 1,17% | - |
| 10.04.2026 | 47,72 | 47,98 | 47,62 | 47,98 | 0,38% | - |
| 09.04.2026 | 47,24 | 47,82 | 47,24 | 47,80 | 0,21% | - |
| 08.04.2026 | 48,50 | 48,50 | 47,46 | 47,70 | 0,80% | - |
| 07.04.2026 | 46,58 | 47,32 | 46,58 | 47,32 | 0,85% | - |
| 02.04.2026 | 46,46 | 46,92 | 46,46 | 46,92 | -0,34% | - |
| 01.04.2026 | 47,72 | 47,72 | 46,92 | 47,08 | 0,43% | - |
| 31.03.2026 | 46,84 | 46,98 | 46,84 | 46,88 | 0,69% | - |
| 30.03.2026 | 46,54 | 46,56 | 46,54 | 46,56 | -1,23% | - |
| 27.03.2026 | 48,42 | 48,42 | 47,14 | 47,14 | -3,28% | - |
| 26.03.2026 | 47,96 | 48,74 | 47,96 | 48,74 | 0,91% | - |
| 25.03.2026 | 49,00 | 49,00 | 48,30 | 48,30 | -0,82% | - |
| 24.03.2026 | 48,52 | 48,70 | 48,50 | 48,70 | -1,10% | - |
| 23.03.2026 | 47,42 | 49,24 | 47,42 | 49,24 | 1,19% | - |
| 20.03.2026 | 48,62 | 48,96 | 48,62 | 48,66 | 1,21% | - |
| 19.03.2026 | 47,92 | 48,66 | 47,92 | 48,08 | -1,11% | - |
| 18.03.2026 | 48,44 | 48,94 | 48,44 | 48,62 | 0,33% | - |
| 17.03.2026 | 47,64 | 48,50 | 47,64 | 48,46 | 1,38% | 228,00 |
| 16.03.2026 | 47,72 | 47,98 | 47,72 | 47,80 | -1,08% | - |
| 13.03.2026 | 47,66 | 48,32 | 47,62 | 48,32 | 1,51% | - |
| 12.03.2026 | 47,44 | 47,60 | 47,44 | 47,60 | -0,83% | - |
| 11.03.2026 | 47,22 | 48,00 | 47,22 | 48,00 | -0,25% | - |
| 10.03.2026 | 48,42 | 48,58 | 47,92 | 48,12 | 1,18% | 40,00 |
| 09.03.2026 | 46,08 | 47,56 | 46,08 | 47,56 | 1,28% | - |
| 06.03.2026 | 46,90 | 47,18 | 46,90 | 46,96 | -1,59% | - |
| 05.03.2026 | 47,52 | 48,18 | 47,52 | 47,72 | 0,00% | - |
| 04.03.2026 | 47,70 | 47,72 | 47,60 | 47,72 | 1,40% | - |
| 03.03.2026 | 45,50 | 47,06 | 45,50 | 47,06 | 1,38% | - |
| 02.03.2026 | 44,22 | 46,42 | 44,22 | 46,42 | 1,49% | - |
| 27.02.2026 | 46,58 | 46,58 | 45,74 | 45,74 | -1,80% | - |
| 26.02.2026 | 46,78 | 46,78 | 46,52 | 46,58 | -1,27% | - |
| 25.02.2026 | 47,08 | 47,64 | 47,08 | 47,18 | 0,34% | - |
| 24.02.2026 | 48,28 | 48,28 | 47,02 | 47,02 | -4,20% | - |
| 23.02.2026 | 49,12 | 49,50 | 49,08 | 49,08 | -1,41% | - |
| 20.02.2026 | 49,32 | 50,10 | 49,26 | 49,78 | 0,57% | 200,00 |
| 19.02.2026 | 50,05 | 50,05 | 49,50 | 49,50 | -2,75% | - |
| 18.02.2026 | 50,85 | 51,15 | 50,85 | 50,90 | 0,59% | - |
| 17.02.2026 | 51,85 | 52,25 | 50,60 | 50,60 | -4,53% | 50,00 |
| 16.02.2026 | 53,30 | 54,80 | 52,95 | 53,00 | -3,20% | 400,00 |
| 13.02.2026 | 54,30 | 55,15 | 54,30 | 54,75 | -1,17% | - |
| 12.02.2026 | 55,20 | 55,40 | 54,75 | 55,40 | 0,09% | - |
| 11.02.2026 | 54,60 | 55,35 | 54,00 | 55,35 | -0,36% | - |
| 10.02.2026 | 56,30 | 56,35 | 55,55 | 55,55 | 0,36% | - |
| 09.02.2026 | 52,00 | 55,35 | 52,00 | 55,35 | 6,75% | - |
| 06.02.2026 | 50,90 | 51,85 | 50,90 | 51,85 | 0,68% | - |
| 05.02.2026 | 52,40 | 52,40 | 51,50 | 51,50 | -4,98% | - |
| 04.02.2026 | 52,40 | 54,20 | 52,40 | 54,20 | 5,04% | - |
| 03.02.2026 | 49,12 | 52,55 | 49,12 | 51,60 | 6,57% | - |
| 02.02.2026 | 47,74 | 48,42 | 47,74 | 48,42 | 0,25% | - |
| 30.01.2026 | 47,92 | 48,30 | 47,60 | 48,30 | -0,66% | - |
| 29.01.2026 | 48,50 | 48,62 | 48,50 | 48,62 | -0,14% | - |
| 28.01.2026 | 49,31 | 49,32 | 48,26 | 48,69 | 0,06% | - |
| 27.01.2026 | 48,20 | 48,66 | 48,20 | 48,66 | -0,29% | - |
| 26.01.2026 | 47,80 | 48,80 | 47,80 | 48,80 | 0,70% | - |
| 23.01.2026 | 47,52 | 48,46 | 47,52 | 48,46 | 0,41% | - |
| 22.01.2026 | 47,94 | 48,26 | 47,94 | 48,26 | 2,81% | - |