Echtzeit-Aktienkurs PPlus Trust
Bid:
Ask:
Aktienkurse zur PPlus Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,14 | 24,14 | 23,01 | 23,25 | -4,97% | 4.007,00 |
| 13.10.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 4,11% | 201,00 |
| 08.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 200,00 |
| 07.10.2025 | 23,65 | 23,65 | 23,50 | 23,50 | -1,05% | 350,00 |
| 01.10.2025 | 23,70 | 23,75 | 23,70 | 23,75 | 1,43% | 1.257,00 |
| 30.09.2025 | 23,71 | 23,71 | 23,42 | 23,42 | 1,37% | 498,00 |
| 29.09.2025 | 23,39 | 23,39 | 23,10 | 23,10 | 0,13% | 665,00 |
| 23.09.2025 | 23,37 | 23,37 | 23,07 | 23,07 | 0,04% | 600,00 |
| 22.09.2025 | 23,39 | 23,39 | 23,06 | 23,06 | -0,84% | 766,00 |
| 18.09.2025 | 22,80 | 23,75 | 22,80 | 23,26 | 1,02% | 1.150,00 |
| 17.09.2025 | 23,26 | 23,26 | 22,97 | 23,02 | 0,00% | 1.398,00 |
| 16.09.2025 | 23,57 | 23,57 | 23,02 | 23,02 | -0,58% | 1.307,00 |
| 15.09.2025 | 23,41 | 23,41 | 23,16 | 23,16 | -0,41% | 1.475,00 |
| 12.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | 100,00 |
| 11.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | 700,00 |
| 10.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,95% | 328,00 |
| 08.09.2025 | 23,60 | 23,60 | 23,02 | 23,05 | 0,11% | 1.125,00 |
| 04.09.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,58% | 600,00 |
| 03.09.2025 | 23,18 | 23,71 | 23,00 | 23,16 | 2,21% | 1.401,00 |
| 02.09.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -3,66% | 2.805,00 |
| 29.08.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,09% | 200,00 |
| 28.08.2025 | 23,38 | 23,50 | 23,38 | 23,50 | -0,38% | 702,00 |
| 26.08.2025 | 23,64 | 23,64 | 23,59 | 23,59 | -0,21% | 200,00 |
| 25.08.2025 | 23,66 | 23,66 | 23,64 | 23,64 | 0,21% | 2.913,00 |
| 22.08.2025 | 23,29 | 23,59 | 23,29 | 23,59 | 2,97% | 507,00 |
| 18.08.2025 | 23,59 | 23,59 | 22,60 | 22,91 | -2,68% | 1.102,00 |
| 15.08.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,54% | 241,00 |
| 13.08.2025 | 22,90 | 23,18 | 22,90 | 23,18 | -0,55% | 848,00 |
| 11.08.2025 | 23,00 | 23,31 | 23,00 | 23,31 | 3,37% | 229,00 |
| 07.08.2025 | 22,30 | 22,55 | 22,30 | 22,55 | -3,81% | 690,00 |
| 06.08.2025 | 23,03 | 25,92 | 23,03 | 23,44 | 2,04% | 2.730,00 |
| 05.08.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,77% | 120,00 |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,43% | 443,00 |
| 01.08.2025 | 23,08 | 23,15 | 22,70 | 22,70 | -1,42% | 3.273,00 |
| 28.07.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,04% | 172,00 |
| 25.07.2025 | 23,15 | 23,15 | 23,04 | 23,04 | 1,22% | 600,00 |
| 15.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,66% | 141,00 |
| 14.07.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 0,50% | 1.000,00 |
| 11.07.2025 | 23,12 | 23,12 | 23,03 | 23,03 | -0,48% | 1.004,00 |
| 07.07.2025 | 23,09 | 23,15 | 23,09 | 23,14 | 0,76% | 700,00 |
| 02.07.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 1,61% | 100,00 |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 203,00 |
| 05.06.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,22% | 300,00 |
| 04.06.2025 | 22,78 | 22,95 | 22,78 | 22,95 | 0,88% | 386,00 |
| 02.06.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | 1.010,00 |
| 16.05.2025 | 22,50 | 22,75 | 22,50 | 22,75 | -0,75% | 5.801,00 |
| 14.05.2025 | 22,93 | 22,93 | 22,92 | 22,92 | -1,15% | 439,00 |
| 12.05.2025 | 23,10 | 23,19 | 23,10 | 23,19 | 0,64% | 493,00 |
| 09.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,18% | 512,00 |
| 06.05.2025 | 23,05 | 23,05 | 23,00 | 23,00 | 0,44% | 600,00 |
| 02.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -2,47% | 229,00 |
| 29.04.2025 | 22,95 | 23,48 | 22,95 | 23,48 | 3,66% | 875,00 |
| 28.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,68% | 520,00 |
| 17.04.2025 | 23,06 | 23,06 | 22,81 | 22,81 | 0,11% | 524,00 |
| 16.04.2025 | 22,63 | 22,78 | 22,63 | 22,78 | 0,53% | 1.222,00 |
| 15.04.2025 | 22,48 | 22,66 | 22,48 | 22,66 | -0,04% | 1.404,00 |
| 14.04.2025 | 22,97 | 22,97 | 22,67 | 22,67 | 0,47% | 742,00 |
| 10.04.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,77% | 598,00 |
| 08.04.2025 | 22,47 | 22,74 | 22,47 | 22,74 | 0,82% | 300,00 |
| 07.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,16% | 1.598,00 |
| 03.04.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,78% | 1.615,00 |
| 02.04.2025 | 23,37 | 23,50 | 23,00 | 23,00 | -1,58% | 1.256,00 |
| 01.04.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 2,41% | 428,00 |
| 28.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -2,81% | 835,00 |
| 21.03.2025 | 23,04 | 23,50 | 23,04 | 23,48 | 2,98% | 1.218,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,29% | 718,00 |
| 07.03.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -1,58% | 100,00 |
| 06.03.2025 | 23,10 | 23,16 | 22,98 | 23,10 | -0,13% | 4.166,00 |
| 04.03.2025 | 23,33 | 23,33 | 23,12 | 23,13 | 0,13% | 326,00 |
| 26.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 2.418,00 |
| 25.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,18% | 100,00 |
| 21.02.2025 | 23,10 | 23,33 | 23,06 | 23,06 | -0,17% | 1.507,00 |
| 20.02.2025 | 23,32 | 23,32 | 23,10 | 23,10 | 0,87% | 589,00 |
| 19.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 601,00 |
| 18.02.2025 | 23,20 | 23,20 | 22,90 | 22,90 | -1,21% | 613,00 |
| 12.02.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,09% | 120,00 |
| 07.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,70% | 120,00 |
| 06.02.2025 | 23,18 | 23,18 | 23,00 | 23,00 | -0,45% | 209,00 |
| 31.01.2025 | 22,81 | 23,19 | 22,81 | 23,11 | -0,24% | 4.927,00 |
| 28.01.2025 | 22,74 | 23,16 | 22,70 | 23,16 | 0,04% | 1.707,00 |
| 27.01.2025 | 22,72 | 23,15 | 22,70 | 23,15 | 1,49% | 1.356,00 |
| 24.01.2025 | 22,86 | 22,86 | 22,81 | 22,81 | 0,04% | 1.143,00 |
| 23.01.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -0,67% | 1.315,00 |
| 22.01.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,63% | 348,00 |
| 21.01.2025 | 22,62 | 23,10 | 22,62 | 23,10 | 1,32% | 203,00 |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 459,00 |
| 16.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,24% | 414,00 |
| 14.01.2025 | 22,73 | 23,15 | 22,72 | 23,15 | 1,92% | 614,00 |
| 10.01.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,04% | 150,00 |
| 08.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,04% | 109,00 |
| 06.01.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -0,83% | 102,00 |
| 31.12.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,09% | 477,00 |
| 30.12.2024 | 22,92 | 22,92 | 22,73 | 22,92 | -0,22% | 751,00 |
| 27.12.2024 | 22,84 | 22,97 | 22,18 | 22,97 | 0,88% | 3.652,00 |
| 26.12.2024 | 22,80 | 22,85 | 22,77 | 22,77 | 0,00% | 930,00 |
| 23.12.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -1,00% | 133,00 |
| 20.12.2024 | 22,81 | 23,00 | 22,80 | 23,00 | 1,05% | 1.918,00 |
| 19.12.2024 | 22,85 | 22,85 | 22,76 | 22,76 | -1,73% | 4.141,00 |
| 17.12.2024 | 23,07 | 23,16 | 23,07 | 23,16 | 1,23% | 200,00 |
| 13.12.2024 | 23,20 | 23,20 | 22,88 | 22,88 | -1,60% | 803,00 |