Echtzeit-Aktienkurs PPlus Trust
Bid:
Ask:
Aktienkurse zur PPlus Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,29% | 718,00 |
| 07.03.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -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 | -0,68% | 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 | 0,23% | 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 |
| 05.12.2024 | 23,24 | 23,25 | 23,16 | 23,25 | 1,00% | 300,00 |
| 04.12.2024 | 23,21 | 23,21 | 23,02 | 23,02 | -0,02% | 2.020,00 |
| 27.11.2024 | 23,25 | 23,25 | 23,03 | 23,03 | 0,11% | 875,00 |
| 18.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | 988,00 |
| 13.11.2024 | 23,09 | 23,25 | 22,99 | 23,25 | 0,61% | 1.129,00 |
| 11.11.2024 | 23,21 | 23,21 | 23,11 | 23,11 | -0,60% | 1.174,00 |
| 08.11.2024 | 23,25 | 23,25 | 23,03 | 23,25 | 0,50% | 1.627,00 |
| 07.11.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,01% | 100,00 |
| 05.11.2024 | 23,25 | 23,25 | 23,13 | 23,13 | -0,46% | 500,00 |
| 04.11.2024 | 23,24 | 23,25 | 23,24 | 23,24 | 0,39% | 1.102,00 |
| 01.11.2024 | 23,06 | 23,15 | 23,00 | 23,15 | 0,43% | 1.300,00 |
| 31.10.2024 | 23,05 | 23,27 | 23,05 | 23,05 | -1,28% | 1.266,00 |
| 29.10.2024 | 23,10 | 23,35 | 23,10 | 23,35 | 1,52% | 1.395,00 |
| 25.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 106,00 |
| 23.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,61% | 105,00 |
| 22.10.2024 | 23,14 | 23,32 | 23,01 | 23,14 | 0,00% | 6.234,00 |
| 21.10.2024 | 23,01 | 23,14 | 23,01 | 23,14 | 0,04% | 607,00 |
| 17.10.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,43% | 155,00 |
| 14.10.2024 | 23,05 | 23,05 | 23,03 | 23,03 | -0,44% | 664,00 |
| 10.10.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,75% | 1.212,00 |
| 09.10.2024 | 23,07 | 23,07 | 22,96 | 22,96 | -1,18% | 2.541,00 |
| 08.10.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,87% | 164,00 |
| 04.10.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 0,88% | 100,00 |
| 03.10.2024 | 22,99 | 23,50 | 22,99 | 23,24 | 0,04% | 488,00 |
| 02.10.2024 | 23,50 | 23,50 | 22,96 | 23,23 | -0,75% | 2.512,00 |
| 01.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 120,00 |
| 23.09.2024 | 23,50 | 23,50 | 23,40 | 23,40 | 0,11% | 1.100,00 |
| 20.09.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,49% | 300,00 |
| 18.09.2024 | 23,50 | 23,51 | 23,49 | 23,49 | 0,27% | 3.020,00 |
| 17.09.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,37% | 110,00 |
| 16.09.2024 | 23,26 | 23,34 | 23,26 | 23,34 | 0,06% | 250,00 |
| 13.09.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 0,22% | 108,00 |
| 12.09.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 1,20% | 100,00 |
| 05.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,96% | 100,00 |
| 29.08.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 1,60% | 100,00 |
| 27.08.2024 | 23,02 | 23,48 | 23,02 | 23,09 | -1,62% | 300,00 |
| 26.08.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 3,62% | 120,00 |
| 19.08.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -1,20% | 150,00 |
| 13.08.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -1,40% | 241,00 |
| 08.08.2024 | 22,97 | 23,25 | 22,96 | 23,25 | 1,00% | 2.023,00 |
| 05.08.2024 | 22,96 | 23,02 | 22,95 | 23,02 | 0,35% | 1.137,00 |
| 02.08.2024 | 22,89 | 22,95 | 22,82 | 22,94 | 0,09% | 7.854,00 |
| 29.07.2024 | 22,83 | 22,95 | 22,83 | 22,92 | 0,09% | 1.002,00 |
| 26.07.2024 | 22,89 | 22,90 | 22,78 | 22,90 | 1,06% | 5.088,00 |
| 24.07.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -1,26% | 379,00 |
| 22.07.2024 | 22,95 | 22,95 | 22,80 | 22,95 | 0,75% | 1.056,00 |
| 19.07.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,11% | 820,00 |
| 17.07.2024 | 22,66 | 22,75 | 22,66 | 22,75 | 0,19% | 1.292,00 |
| 15.07.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,00% | 447,00 |
| 12.07.2024 | 22,75 | 22,95 | 22,71 | 22,71 | -0,13% | 2.929,00 |
| 11.07.2024 | 22,92 | 22,92 | 22,71 | 22,74 | 0,09% | 1.408,00 |
| 10.07.2024 | 22,89 | 22,89 | 22,72 | 22,72 | -0,35% | 2.991,00 |
| 09.07.2024 | 23,09 | 23,09 | 22,79 | 22,80 | -0,26% | 1.751,00 |
| 28.06.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,00% | 1.104,00 |
| 25.06.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -1,10% | 205,00 |
| 24.06.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,76% | 197,00 |
| 21.06.2024 | 22,90 | 22,94 | 22,90 | 22,94 | 0,39% | 1.967,00 |
| 20.06.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,22% | 201,00 |
| 18.06.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,97% | 2.200,00 |
| 14.06.2024 | 22,66 | 22,80 | 22,66 | 22,68 | 0,09% | 3.042,00 |
| 12.06.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,49% | 300,00 |
| 11.06.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,18% | 100,00 |
| 07.06.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,48% | 700,00 |
| 06.06.2024 | 22,72 | 22,72 | 22,70 | 22,71 | 0,25% | 750,00 |
| 03.06.2024 | 22,79 | 22,79 | 22,65 | 22,65 | -1,25% | 400,00 |