56,835€
-0,57%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 56,75 | 57,70 | 56,28 | 56,89 | -0,47% | 101.055,00 |
| 30.09.2025 | 59,76 | 59,99 | 56,94 | 57,16 | -3,85% | 89.964,00 |
| 29.09.2025 | 57,78 | 60,71 | 57,61 | 59,45 | 3,39% | 101.127,00 |
| 26.09.2025 | 57,11 | 57,75 | 56,76 | 57,50 | 0,40% | 37.106,00 |
| 25.09.2025 | 57,99 | 58,19 | 56,60 | 57,27 | -0,93% | 62.891,00 |
| 24.09.2025 | 57,25 | 58,43 | 57,06 | 57,81 | 1,58% | 48.835,00 |
| 23.09.2025 | 57,45 | 58,54 | 56,86 | 56,91 | -0,85% | 56.538,00 |
| 22.09.2025 | 58,03 | 58,55 | 56,90 | 57,40 | -1,24% | 57.886,00 |
| 19.09.2025 | 58,45 | 58,91 | 57,86 | 58,12 | -0,12% | 45.096,00 |
| 18.09.2025 | 59,18 | 59,78 | 58,11 | 58,19 | 0,34% | 118.929,00 |
| 17.09.2025 | 56,43 | 58,54 | 56,30 | 57,99 | 2,91% | 64.054,00 |
| 16.09.2025 | 57,02 | 57,25 | 55,86 | 56,35 | -1,14% | 49.822,00 |
| 15.09.2025 | 56,98 | 57,95 | 56,80 | 57,00 | -0,42% | 36.191,00 |
| 12.09.2025 | 57,23 | 57,67 | 57,10 | 57,24 | 0,05% | 5.541,00 |
| 11.09.2025 | 56,41 | 57,21 | 56,07 | 57,21 | 0,95% | 14.021,00 |
| 10.09.2025 | 57,94 | 58,04 | 56,58 | 56,67 | -2,76% | 13.080,00 |
| 09.09.2025 | 58,26 | 58,50 | 57,64 | 58,28 | 0,29% | 7.362,00 |
| 08.09.2025 | 58,30 | 58,46 | 57,75 | 58,11 | -0,65% | 7.231,00 |
| 05.09.2025 | 58,71 | 59,56 | 58,29 | 58,49 | 0,34% | 9.612,00 |
| 04.09.2025 | 59,75 | 59,96 | 57,00 | 58,29 | -1,60% | 14.646,00 |
| 03.09.2025 | 59,32 | 60,00 | 58,98 | 59,24 | 0,83% | 7.863,00 |
| 02.09.2025 | 59,66 | 59,96 | 58,57 | 58,75 | -1,71% | 14.969,00 |
| 01.09.2025 | 59,55 | 59,78 | 59,42 | 59,77 | -0,58% | 7.342,00 |
| 29.08.2025 | 60,00 | 60,57 | 59,45 | 60,12 | 0,10% | 5.971,00 |
| 28.08.2025 | 59,57 | 60,50 | 59,57 | 60,06 | 0,67% | 15.440,00 |
| 27.08.2025 | 60,20 | 60,52 | 58,57 | 59,66 | -0,05% | 52.908,00 |
| 26.08.2025 | 59,58 | 60,22 | 59,45 | 59,69 | 0,08% | 6.735,00 |
| 25.08.2025 | 59,67 | 59,76 | 59,13 | 59,64 | 0,64% | 5.330,00 |
| 22.08.2025 | 58,00 | 59,36 | 58,00 | 59,26 | 1,46% | 20.345,00 |
| 21.08.2025 | 58,74 | 58,74 | 57,60 | 58,41 | -0,15% | 10.376,00 |
| 20.08.2025 | 59,18 | 59,40 | 58,20 | 58,50 | -1,86% | 10.628,00 |
| 19.08.2025 | 59,54 | 60,26 | 59,46 | 59,61 | -0,28% | 16.622,00 |
| 18.08.2025 | 59,03 | 59,94 | 59,03 | 59,78 | 0,44% | 3.775,00 |
| 15.08.2025 | 59,44 | 59,92 | 59,29 | 59,52 | 1,21% | 6.073,00 |
| 14.08.2025 | 60,21 | 60,36 | 58,64 | 58,81 | -0,93% | 24.153,00 |
| 13.08.2025 | 58,35 | 59,65 | 58,12 | 59,36 | 1,50% | 18.246,00 |
| 12.08.2025 | 57,80 | 58,93 | 57,80 | 58,48 | 0,93% | 8.888,00 |
| 11.08.2025 | 58,23 | 58,85 | 57,80 | 57,94 | 0,00% | 8.350,00 |
| 08.08.2025 | 58,51 | 59,01 | 57,90 | 57,94 | -1,35% | 9.474,00 |
| 07.08.2025 | 59,55 | 60,30 | 58,73 | 58,73 | -1,18% | 8.546,00 |
| 06.08.2025 | 58,99 | 59,48 | 58,64 | 59,43 | 1,50% | 9.444,00 |
| 05.08.2025 | 59,20 | 59,34 | 58,39 | 58,55 | 0,22% | 14.172,00 |
| 04.08.2025 | 58,30 | 58,92 | 58,15 | 58,42 | 0,21% | 24.336,00 |
| 01.08.2025 | 59,93 | 59,99 | 58,15 | 58,30 | -3,75% | 56.507,00 |
| 31.07.2025 | 61,10 | 61,51 | 60,26 | 60,57 | -1,97% | 30.173,00 |
| 30.07.2025 | 62,51 | 63,02 | 61,49 | 61,79 | 0,05% | 39.907,00 |
| 29.07.2025 | 67,67 | 69,34 | 61,00 | 61,76 | -8,69% | 168.426,00 |
| 28.07.2025 | 67,09 | 68,19 | 66,94 | 67,64 | 0,96% | 11.399,00 |
| 25.07.2025 | 66,61 | 67,00 | 66,18 | 67,00 | 0,89% | 12.335,00 |
| 24.07.2025 | 65,81 | 66,82 | 65,54 | 66,41 | 1,79% | 13.174,00 |
| 23.07.2025 | 65,55 | 66,00 | 64,89 | 65,24 | 1,68% | 16.248,00 |
| 22.07.2025 | 64,12 | 64,52 | 63,72 | 64,16 | -0,06% | 6.443,00 |
| 21.07.2025 | 63,95 | 65,34 | 63,69 | 64,20 | 1,36% | 10.188,00 |
| 18.07.2025 | 63,63 | 63,78 | 62,98 | 63,34 | 0,14% | 8.228,00 |
| 17.07.2025 | 62,57 | 63,34 | 62,14 | 63,25 | 3,08% | 15.038,00 |
| 16.07.2025 | 62,55 | 63,50 | 61,36 | 61,36 | -3,28% | 10.617,00 |
| 15.07.2025 | 63,36 | 63,54 | 62,92 | 63,44 | 0,67% | 13.038,00 |
| 14.07.2025 | 60,75 | 63,60 | 60,50 | 63,02 | -1,10% | 41.954,00 |
| 11.07.2025 | 64,47 | 64,47 | 63,64 | 63,72 | -2,33% | 10.702,00 |
| 10.07.2025 | 63,81 | 65,24 | 63,48 | 65,24 | 2,16% | 24.346,00 |
| 09.07.2025 | 63,88 | 64,65 | 63,61 | 63,86 | -0,47% | 10.279,00 |
| 08.07.2025 | 64,91 | 65,29 | 64,00 | 64,16 | -1,38% | 5.487,00 |
| 07.07.2025 | 64,89 | 65,37 | 64,63 | 65,06 | 0,77% | 11.475,00 |
| 04.07.2025 | 64,52 | 64,82 | 63,89 | 64,56 | -1,10% | 6.534,00 |
| 03.07.2025 | 64,84 | 65,64 | 64,62 | 65,28 | 0,49% | 6.350,00 |
| 02.07.2025 | 64,29 | 65,05 | 63,84 | 64,96 | 1,79% | 9.121,00 |
| 01.07.2025 | 63,14 | 63,82 | 62,53 | 63,82 | 0,76% | 5.352,00 |
| 30.06.2025 | 63,00 | 63,37 | 62,90 | 63,34 | 1,28% | 3.237,00 |
| 27.06.2025 | 62,52 | 62,86 | 62,24 | 62,54 | 0,97% | 3.637,00 |
| 26.06.2025 | 63,03 | 63,24 | 61,29 | 61,94 | -1,82% | 6.395,00 |
| 25.06.2025 | 63,41 | 64,00 | 63,09 | 63,09 | -0,02% | 4.875,00 |
| 24.06.2025 | 62,70 | 63,50 | 62,56 | 63,10 | 2,52% | 13.929,00 |
| 23.06.2025 | 60,51 | 62,60 | 60,50 | 61,55 | 0,93% | 30.973,00 |
| 20.06.2025 | 59,36 | 61,01 | 59,36 | 60,98 | 3,11% | 14.890,00 |
| 19.06.2025 | 58,96 | 59,58 | 58,62 | 59,14 | -3,82% | 13.642,00 |
| 18.06.2025 | 61,40 | 61,91 | 61,07 | 61,49 | -0,85% | 4.042,00 |
| 17.06.2025 | 62,08 | 62,30 | 61,87 | 62,02 | -0,27% | 8.481,00 |
| 16.06.2025 | 61,61 | 62,47 | 61,42 | 62,19 | 0,66% | 14.669,00 |
| 13.06.2025 | 63,24 | 64,39 | 61,50 | 61,78 | -4,60% | 26.406,00 |
| 12.06.2025 | 64,75 | 65,00 | 63,60 | 64,76 | -0,52% | 18.551,00 |
| 11.06.2025 | 65,31 | 65,60 | 65,10 | 65,10 | -0,40% | 10.157,00 |
| 10.06.2025 | 64,42 | 65,56 | 64,07 | 65,36 | 1,84% | 9.231,00 |
| 09.06.2025 | 64,40 | 64,91 | 64,00 | 64,18 | 0,06% | 7.247,00 |
| 06.06.2025 | 63,86 | 64,53 | 63,55 | 64,14 | 0,05% | 5.547,00 |
| 05.06.2025 | 63,59 | 64,20 | 63,16 | 64,11 | 0,52% | 8.792,00 |
| 04.06.2025 | 63,08 | 63,89 | 62,54 | 63,78 | 2,28% | 7.372,00 |
| 03.06.2025 | 61,68 | 62,48 | 61,30 | 62,36 | 1,90% | 10.641,00 |
| 02.06.2025 | 61,29 | 61,38 | 60,33 | 61,20 | -1,51% | 12.831,00 |
| 30.05.2025 | 62,28 | 62,68 | 61,77 | 62,14 | -0,19% | 12.419,00 |
| 29.05.2025 | 64,61 | 64,61 | 62,26 | 62,26 | -1,27% | 12.700,00 |
| 28.05.2025 | 63,16 | 63,64 | 62,85 | 63,06 | -0,21% | 5.603,00 |
| 27.05.2025 | 61,90 | 63,29 | 61,90 | 63,19 | 1,48% | 10.234,00 |
| 26.05.2025 | 62,19 | 62,30 | 61,91 | 62,27 | 0,96% | 16.788,00 |
| 23.05.2025 | 63,29 | 63,39 | 60,95 | 61,68 | -2,64% | 44.029,00 |
| 22.05.2025 | 63,29 | 63,77 | 62,97 | 63,35 | -1,72% | 11.274,00 |
| 21.05.2025 | 63,83 | 64,53 | 63,21 | 64,46 | -0,03% | 9.964,00 |
| 20.05.2025 | 64,17 | 64,58 | 63,74 | 64,48 | 0,45% | 10.919,00 |
| 19.05.2025 | 63,17 | 64,27 | 62,85 | 64,19 | -0,51% | 15.838,00 |
| 16.05.2025 | 63,80 | 64,53 | 63,57 | 64,52 | -0,03% | 11.844,00 |
| 15.05.2025 | 64,96 | 65,07 | 64,06 | 64,54 | -0,57% | 12.809,00 |