25,210€
0,36%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,60 | 25,60 | 25,34 | 25,34 | 0,88% | 200,00 |
| 29.04.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,20% | 2,00 |
| 26.04.2024 | 25,34 | 25,40 | 25,14 | 25,17 | -0,12% | - |
| 25.04.2024 | 25,55 | 25,59 | 25,07 | 25,20 | -2,10% | - |
| 24.04.2024 | 25,38 | 25,74 | 25,38 | 25,74 | 1,74% | 300,00 |
| 23.04.2024 | 24,92 | 25,30 | 24,92 | 25,30 | 3,43% | 270,00 |
| 22.04.2024 | 24,34 | 24,78 | 24,34 | 24,46 | -1,29% | 225,00 |
| 19.04.2024 | 24,50 | 24,78 | 24,34 | 24,78 | 2,40% | 2.921,00 |
| 18.04.2024 | 24,34 | 24,34 | 24,08 | 24,20 | 1,00% | 760,00 |
| 17.04.2024 | 23,96 | 23,96 | 23,92 | 23,96 | -0,08% | 33,00 |
| 16.04.2024 | 23,00 | 23,98 | 23,00 | 23,98 | 5,08% | 225,00 |
| 15.04.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -2,14% | 10,00 |
| 12.04.2024 | 23,13 | 23,46 | 22,92 | 23,32 | 0,78% | - |
| 11.04.2024 | 22,70 | 23,14 | 22,54 | 23,14 | 2,71% | 600,00 |
| 10.04.2024 | 22,01 | 22,60 | 21,97 | 22,53 | 1,49% | 184,00 |
| 09.04.2024 | 21,96 | 22,20 | 21,96 | 22,20 | 3,45% | 874,00 |
| 08.04.2024 | 21,24 | 21,46 | 21,24 | 21,46 | 0,09% | 6,00 |
| 05.04.2024 | 21,19 | 21,48 | 21,15 | 21,44 | -0,09% | - |
| 04.04.2024 | 21,36 | 21,46 | 21,36 | 21,46 | -0,19% | 26,00 |
| 03.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,13% | 13,00 |
| 02.04.2024 | 21,16 | 21,40 | 21,16 | 21,26 | 1,24% | 271,00 |
| 28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 15,00 |
| 27.03.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 3,41% | 190,00 |
| 26.03.2024 | 20,50 | 20,90 | 20,50 | 20,50 | 0,49% | - |
| 25.03.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 198,00 |
| 22.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 54,00 |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 54,00 |
| 20.03.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,47% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 300,00 |
| 18.03.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | 465,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 2,00 |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 25,00 |
| 13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 2,00 |
| 12.03.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 700,00 |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 5,00 |
| 08.03.2024 | 20,70 | 20,70 | 20,10 | 20,30 | -4,25% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 1,00 |
| 06.03.2024 | 21,10 | 21,30 | 20,60 | 21,10 | -0,47% | - |
| 05.03.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 548,00 |
| 04.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 147,00 |
| 01.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 108,00 |
| 29.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -5,61% | 354,00 |
| 28.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 5,00 |
| 27.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 5,00 |
| 26.02.2024 | 21,80 | 21,80 | 21,40 | 21,60 | -2,70% | 1.330,00 |
| 23.02.2024 | 22,00 | 22,20 | 21,60 | 22,20 | 3,74% | 275,00 |
| 22.02.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | 185,00 |
| 21.02.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 4,00% | 1.265,00 |
| 20.02.2024 | 21,40 | 21,40 | 20,00 | 20,00 | -6,54% | 5.605,00 |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 50,00 |
| 16.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 16,00 |
| 15.02.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 120,00 |
| 14.02.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | 180,00 |
| 13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 180,00 |
| 12.02.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 09.02.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,48% | - |
| 08.02.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 254,00 |
| 07.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 1,00 |
| 06.02.2024 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 05.02.2024 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 02.02.2024 | 20,90 | 20,90 | 20,70 | 20,90 | -1,42% | - |
| 01.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 3,00 |
| 31.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 85,00 |
| 30.01.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 29.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 200,00 |
| 25.01.2024 | 21,10 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 24.01.2024 | 20,90 | 21,70 | 20,70 | 21,30 | 1,91% | - |
| 23.01.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 22.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 22,00 |
| 19.01.2024 | 21,10 | 21,10 | 20,50 | 20,70 | 0,49% | - |
| 18.01.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 111,00 |
| 17.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 50,00 |
| 16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 15.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,47% | 667,00 |
| 12.01.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 11.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,47% | 1.251,00 |
| 10.01.2024 | 20,90 | 21,30 | 20,50 | 21,30 | 1,43% | - |
| 09.01.2024 | 21,20 | 21,40 | 21,00 | 21,00 | 0,00% | 175,00 |
| 08.01.2024 | 19,50 | 21,00 | 19,50 | 21,00 | 9,95% | 836,00 |
| 05.01.2024 | 19,30 | 19,60 | 19,10 | 19,10 | -0,26% | 751,00 |
| 04.01.2024 | 19,05 | 19,20 | 18,95 | 19,15 | 0,52% | - |
| 03.01.2024 | 18,95 | 19,15 | 18,85 | 19,05 | -0,78% | - |
| 02.01.2024 | 19,30 | 19,40 | 19,20 | 19,20 | 0,26% | 118,00 |
| 29.12.2023 | 19,20 | 19,30 | 19,15 | 19,15 | -0,26% | - |
| 28.12.2023 | 19,20 | 19,30 | 19,20 | 19,20 | 1,05% | 100,00 |
| 27.12.2023 | 19,05 | 19,15 | 18,85 | 19,00 | 0,00% | - |
| 22.12.2023 | 18,85 | 19,05 | 18,75 | 19,00 | -0,52% | - |
| 21.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 161,00 |
| 20.12.2023 | 19,15 | 19,25 | 18,90 | 19,00 | -0,52% | - |
| 19.12.2023 | 18,85 | 19,10 | 18,75 | 19,10 | 1,60% | - |
| 18.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 830,00 |
| 15.12.2023 | 18,75 | 18,95 | 18,55 | 18,55 | -1,33% | - |
| 14.12.2023 | 18,90 | 18,90 | 18,80 | 18,80 | 0,27% | 60,00 |
| 13.12.2023 | 18,70 | 18,95 | 18,55 | 18,75 | 0,27% | - |
| 12.12.2023 | 19,00 | 19,00 | 18,70 | 18,70 | -0,53% | 356,00 |
| 11.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 500,00 |
| 08.12.2023 | 18,15 | 18,35 | 18,05 | 18,30 | 2,81% | - |
| 07.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 1,00 |
| 06.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 280,00 |