47,520€
-0,50%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,51 | 47,80 | 47,08 | 47,56 | -0,42% | 13.494,00 |
| 28.09.2026 | 48,40 | 48,50 | 46,63 | 47,76 | -1,18% | 21.517,00 |
| 25.09.2026 | 46,11 | 48,73 | 45,91 | 48,33 | 4,75% | 29.393,00 |
| 24.09.2026 | 46,10 | 46,21 | 45,60 | 46,14 | -0,03% | 9.393,00 |
| 23.09.2026 | 46,46 | 47,00 | 45,43 | 46,16 | -0,04% | 14.194,00 |
| 22.09.2026 | 45,78 | 48,10 | 45,59 | 46,18 | 0,49% | 28.403,00 |
| 21.09.2026 | 45,60 | 46,10 | 45,59 | 45,95 | 0,64% | 11.274,00 |
| 18.09.2026 | 46,06 | 46,33 | 45,59 | 45,66 | -1,00% | 15.899,00 |
| 17.09.2026 | 46,04 | 46,50 | 45,46 | 46,12 | 0,37% | 12.957,00 |
| 16.09.2026 | 46,61 | 46,76 | 45,74 | 45,95 | -1,56% | 17.392,00 |
| 15.09.2026 | 46,64 | 47,00 | 46,31 | 46,68 | -0,26% | 11.022,00 |
| 14.09.2026 | 46,30 | 47,25 | 46,25 | 46,80 | 0,99% | 30.271,00 |
| 11.09.2026 | 45,90 | 46,85 | 45,69 | 46,34 | 0,97% | 21.556,00 |
| 10.09.2026 | 44,81 | 45,90 | 43,64 | 45,90 | 2,38% | 31.460,00 |
| 09.09.2026 | 45,65 | 45,80 | 44,83 | 44,83 | -1,94% | 16.867,00 |
| 08.09.2026 | 47,10 | 47,10 | 45,63 | 45,72 | -2,38% | 26.607,00 |
| 07.09.2026 | 47,24 | 47,33 | 46,47 | 46,83 | -0,98% | 12.716,00 |
| 04.09.2026 | 48,88 | 48,88 | 46,93 | 47,30 | -3,29% | 41.051,00 |
| 03.09.2026 | 47,20 | 48,91 | 46,50 | 48,91 | 3,66% | 57.165,00 |
| 02.09.2026 | 45,28 | 47,33 | 45,06 | 47,18 | 4,50% | 37.074,00 |
| 01.09.2026 | 45,38 | 45,68 | 44,91 | 45,15 | -0,53% | 36.042,00 |
| 31.08.2026 | 46,29 | 46,30 | 44,79 | 45,39 | -1,99% | 90.517,00 |
| 28.08.2026 | 46,40 | 47,07 | 43,02 | 46,31 | -12,29% | 390.032,00 |
| 27.08.2026 | 52,88 | 53,45 | 52,55 | 52,80 | -0,41% | 26.940,00 |
| 26.08.2026 | 53,17 | 53,40 | 52,63 | 53,02 | -0,49% | 24.097,00 |
| 25.08.2026 | 52,79 | 53,43 | 52,38 | 53,28 | 0,59% | 16.496,00 |
| 24.08.2026 | 52,43 | 53,27 | 52,43 | 52,97 | 0,53% | 31.551,00 |
| 21.08.2026 | 53,31 | 53,64 | 52,61 | 52,69 | -1,24% | 30.801,00 |
| 20.08.2026 | 52,36 | 53,70 | 52,08 | 53,35 | 1,74% | 42.790,00 |
| 19.08.2026 | 52,07 | 52,99 | 51,78 | 52,44 | 0,17% | 30.045,00 |
| 18.08.2026 | 52,08 | 53,10 | 51,91 | 52,35 | 0,27% | 39.700,00 |
| 17.08.2026 | 53,19 | 53,30 | 51,86 | 52,21 | -1,90% | 60.632,00 |
| 14.08.2026 | 52,12 | 53,60 | 51,56 | 53,22 | 1,26% | 53.370,00 |
| 13.08.2026 | 51,21 | 52,71 | 51,20 | 52,56 | 2,40% | 87.926,00 |
| 12.08.2026 | 50,94 | 51,37 | 50,01 | 51,33 | 0,47% | 38.971,00 |
| 11.08.2026 | 51,03 | 51,48 | 50,61 | 51,09 | -0,16% | 21.486,00 |
| 10.08.2026 | 51,11 | 51,22 | 50,49 | 51,17 | 0,20% | 23.423,00 |
| 07.08.2026 | 51,75 | 51,90 | 50,88 | 51,07 | -1,45% | 35.416,00 |
| 06.08.2026 | 50,65 | 51,82 | 50,18 | 51,82 | 3,35% | 37.823,00 |
| 05.08.2026 | 50,60 | 51,22 | 50,14 | 50,14 | -1,24% | 36.563,00 |
| 04.08.2026 | 50,27 | 50,77 | 49,88 | 50,77 | 0,93% | 33.432,00 |
| 03.08.2026 | 49,68 | 50,50 | 49,68 | 50,30 | 1,39% | 38.758,00 |
| 31.07.2026 | 49,70 | 50,27 | 49,26 | 49,61 | -0,84% | 31.494,00 |
| 30.07.2026 | 50,64 | 50,89 | 49,20 | 50,03 | -1,75% | 55.164,00 |
| 29.07.2026 | 51,16 | 51,99 | 50,20 | 50,92 | -0,53% | 91.827,00 |
| 28.07.2026 | 49,11 | 51,60 | 47,83 | 51,19 | 3,94% | 186.852,00 |
| 27.07.2026 | 49,01 | 49,76 | 48,74 | 49,25 | -0,20% | 58.062,00 |
| 24.07.2026 | 48,35 | 49,60 | 48,23 | 49,35 | 0,29% | 36.515,00 |
| 23.07.2026 | 48,61 | 49,25 | 48,28 | 49,21 | 1,19% | 41.362,00 |
| 22.07.2026 | 48,85 | 49,32 | 48,40 | 48,63 | -0,77% | 37.776,00 |
| 21.07.2026 | 49,80 | 49,80 | 48,73 | 49,00 | -1,58% | 66.907,00 |
| 20.07.2026 | 49,20 | 50,02 | 48,43 | 49,79 | 0,67% | 102.928,00 |
| 17.07.2026 | 48,55 | 49,95 | 48,20 | 49,46 | -0,27% | 98.036,00 |
| 16.07.2026 | 48,20 | 50,41 | 47,53 | 49,59 | 2,44% | 245.918,00 |
| 15.07.2026 | 46,80 | 50,56 | 46,12 | 48,41 | 16,88% | 762.525,00 |
| 14.07.2026 | 41,82 | 41,92 | 40,68 | 41,42 | -1,17% | 28.944,00 |
| 13.07.2026 | 40,52 | 42,50 | 40,36 | 41,91 | 3,28% | 58.589,00 |
| 10.07.2026 | 39,53 | 40,67 | 39,33 | 40,58 | 2,50% | 28.151,00 |
| 09.07.2026 | 38,99 | 39,61 | 38,48 | 39,59 | 1,64% | 28.075,00 |
| 08.07.2026 | 39,85 | 39,85 | 38,43 | 38,95 | -2,72% | 31.007,00 |
| 07.07.2026 | 39,40 | 40,25 | 39,34 | 40,04 | 1,69% | 42.722,00 |
| 06.07.2026 | 39,48 | 39,94 | 38,38 | 39,38 | -0,18% | 40.760,00 |
| 03.07.2026 | 39,60 | 39,89 | 39,10 | 39,45 | -0,74% | 22.780,00 |
| 02.07.2026 | 38,82 | 39,74 | 38,56 | 39,74 | 2,44% | 43.925,00 |
| 01.07.2026 | 37,65 | 39,41 | 37,64 | 38,80 | 2,23% | 41.945,00 |
| 30.06.2026 | 38,85 | 39,19 | 37,00 | 37,95 | -2,34% | 36.005,00 |
| 29.06.2026 | 39,12 | 39,20 | 38,63 | 38,86 | -0,06% | 51.180,00 |
| 26.06.2026 | 37,16 | 38,89 | 36,89 | 38,89 | 4,39% | 40.470,00 |
| 25.06.2026 | 37,55 | 37,77 | 37,00 | 37,25 | -0,40% | 21.820,00 |
| 24.06.2026 | 36,74 | 38,22 | 36,59 | 37,40 | 2,02% | 38.443,00 |
| 23.06.2026 | 36,96 | 37,15 | 36,61 | 36,66 | -1,16% | 35.861,00 |
| 22.06.2026 | 37,02 | 37,92 | 36,74 | 37,09 | 0,58% | 22.700,00 |
| 19.06.2026 | 37,00 | 37,00 | 36,61 | 36,88 | -0,70% | 15.722,00 |
| 18.06.2026 | 36,70 | 37,28 | 36,31 | 37,14 | 1,36% | 24.885,00 |
| 17.06.2026 | 37,76 | 38,50 | 36,64 | 36,64 | -2,58% | 48.064,00 |
| 16.06.2026 | 36,83 | 37,93 | 36,58 | 37,61 | 2,59% | 33.420,00 |
| 15.06.2026 | 36,20 | 37,36 | 36,11 | 36,66 | 2,00% | 96.417,00 |
| 12.06.2026 | 35,74 | 36,00 | 35,36 | 35,94 | 0,96% | 43.039,00 |
| 11.06.2026 | 35,35 | 35,76 | 34,93 | 35,60 | 0,69% | 38.360,00 |
| 10.06.2026 | 35,68 | 36,05 | 35,08 | 35,35 | -1,61% | 40.198,00 |
| 09.06.2026 | 35,88 | 36,50 | 35,46 | 35,93 | 0,35% | 39.867,00 |
| 08.06.2026 | 35,96 | 36,00 | 35,22 | 35,81 | -0,17% | 51.005,00 |
| 05.06.2026 | 36,81 | 36,95 | 35,69 | 35,87 | -2,67% | 64.162,00 |
| 04.06.2026 | 36,50 | 37,57 | 36,38 | 36,85 | 0,37% | 51.303,00 |
| 03.06.2026 | 38,31 | 38,50 | 36,47 | 36,72 | -4,41% | 55.671,00 |
| 02.06.2026 | 38,92 | 39,03 | 38,15 | 38,41 | -0,97% | 40.858,00 |
| 01.06.2026 | 38,68 | 39,56 | 38,01 | 38,79 | 1,09% | 76.942,00 |
| 29.05.2026 | 38,15 | 38,67 | 38,03 | 38,37 | 0,47% | 44.658,00 |
| 28.05.2026 | 37,63 | 38,25 | 37,22 | 38,19 | 1,53% | 82.263,00 |
| 27.05.2026 | 37,94 | 38,38 | 37,52 | 37,61 | -0,88% | 57.652,00 |
| 26.05.2026 | 38,16 | 38,35 | 37,77 | 37,95 | -1,25% | 33.399,00 |
| 25.05.2026 | 38,36 | 38,58 | 38,16 | 38,43 | 0,84% | 15.790,00 |
| 22.05.2026 | 38,38 | 38,55 | 37,94 | 38,11 | -0,13% | 33.319,00 |
| 21.05.2026 | 38,06 | 38,45 | 37,88 | 38,16 | 0,07% | 38.896,00 |
| 20.05.2026 | 37,77 | 38,14 | 37,05 | 38,13 | 0,93% | 58.868,00 |
| 19.05.2026 | 38,10 | 38,65 | 37,75 | 37,78 | -0,83% | 30.862,00 |
| 18.05.2026 | 38,04 | 38,80 | 37,40 | 38,10 | -0,27% | 61.009,00 |
| 15.05.2026 | 38,23 | 38,88 | 38,20 | 38,20 | -1,22% | 26.933,00 |
| 14.05.2026 | 38,66 | 39,11 | 38,19 | 38,67 | 0,25% | 27.840,00 |
| 13.05.2026 | 38,72 | 39,11 | 38,03 | 38,58 | -0,52% | 35.483,00 |