30,740€
0,07%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 30,96 | 30,99 | 30,72 | 30,73 | -0,71% | - |
| 17.05.2024 | 31,39 | 31,55 | 30,74 | 30,95 | -1,37% | - |
| 16.05.2024 | 30,87 | 31,82 | 30,82 | 31,38 | 1,78% | - |
| 15.05.2024 | 30,89 | 31,33 | 30,61 | 30,83 | -0,19% | - |
| 14.05.2024 | 31,01 | 31,24 | 30,65 | 30,89 | -0,39% | - |
| 13.05.2024 | 31,33 | 31,33 | 30,67 | 31,01 | -0,83% | - |
| 10.05.2024 | 30,62 | 31,28 | 30,62 | 31,27 | 2,22% | - |
| 09.05.2024 | 30,36 | 30,61 | 30,33 | 30,59 | 0,53% | - |
| 08.05.2024 | 30,12 | 31,79 | 30,10 | 30,43 | 1,00% | - |
| 07.05.2024 | 29,92 | 30,29 | 29,85 | 30,13 | 0,57% | - |
| 06.05.2024 | 29,73 | 29,96 | 29,72 | 29,96 | 0,88% | - |
| 03.05.2024 | 29,39 | 29,70 | 29,05 | 29,70 | 1,19% | - |
| 02.05.2024 | 28,78 | 29,75 | 28,70 | 29,35 | 1,70% | 240,00 |
| 30.04.2024 | 28,57 | 29,27 | 28,40 | 28,86 | 0,94% | - |
| 29.04.2024 | 27,68 | 28,69 | 26,34 | 28,59 | 3,66% | - |
| 26.04.2024 | 27,95 | 28,01 | 27,36 | 27,58 | -0,61% | - |
| 25.04.2024 | 27,40 | 28,12 | 27,27 | 27,75 | 1,06% | - |
| 24.04.2024 | 28,09 | 28,34 | 27,33 | 27,46 | -1,96% | - |
| 23.04.2024 | 27,86 | 28,17 | 27,75 | 28,01 | 0,65% | 51,00 |
| 22.04.2024 | 26,85 | 28,00 | 26,73 | 27,83 | 4,35% | - |
| 19.04.2024 | 25,82 | 27,92 | 25,60 | 26,67 | 5,12% | - |
| 18.04.2024 | 24,65 | 25,68 | 24,61 | 25,37 | 3,55% | - |
| 17.04.2024 | 24,44 | 24,90 | 24,27 | 24,50 | 0,16% | - |
| 16.04.2024 | 24,83 | 25,04 | 24,24 | 24,46 | -2,70% | - |
| 15.04.2024 | 25,43 | 25,70 | 25,00 | 25,14 | -0,71% | - |
| 12.04.2024 | 25,35 | 26,14 | 25,19 | 25,32 | -0,24% | - |
| 11.04.2024 | 25,52 | 25,70 | 25,13 | 25,38 | -0,35% | - |
| 10.04.2024 | 26,39 | 26,50 | 25,43 | 25,47 | -3,27% | - |
| 09.04.2024 | 26,78 | 27,02 | 26,21 | 26,33 | -1,90% | - |
| 08.04.2024 | 27,02 | 27,21 | 26,72 | 26,84 | -0,48% | - |
| 05.04.2024 | 26,97 | 27,16 | 26,57 | 26,97 | -1,35% | - |
| 04.04.2024 | 27,19 | 27,51 | 27,02 | 27,34 | 0,55% | - |
| 03.04.2024 | 27,30 | 27,74 | 27,11 | 27,19 | -0,91% | - |
| 02.04.2024 | 27,39 | 28,46 | 27,12 | 27,44 | 0,04% | - |
| 28.03.2024 | 26,93 | 27,59 | 26,87 | 27,43 | 1,74% | - |
| 27.03.2024 | 27,03 | 27,32 | 26,81 | 26,96 | -0,22% | - |
| 26.03.2024 | 26,57 | 27,08 | 26,53 | 27,02 | 1,92% | - |
| 25.03.2024 | 26,85 | 27,59 | 26,45 | 26,51 | -1,27% | - |
| 22.03.2024 | 25,90 | 26,89 | 25,88 | 26,85 | 2,99% | - |
| 21.03.2024 | 26,91 | 26,95 | 26,06 | 26,07 | -2,83% | - |
| 20.03.2024 | 26,34 | 26,94 | 26,32 | 26,83 | 1,63% | - |
| 19.03.2024 | 26,77 | 26,91 | 26,20 | 26,40 | -1,57% | - |
| 18.03.2024 | 26,96 | 27,16 | 26,66 | 26,82 | -0,48% | - |
| 15.03.2024 | 27,57 | 27,74 | 26,53 | 26,95 | -2,25% | - |
| 14.03.2024 | 27,69 | 27,87 | 27,49 | 27,57 | -0,65% | - |
| 13.03.2024 | 28,24 | 28,44 | 27,73 | 27,75 | -1,84% | - |
| 12.03.2024 | 27,62 | 28,38 | 27,45 | 28,27 | 2,84% | - |
| 11.03.2024 | 26,92 | 27,57 | 26,86 | 27,49 | 1,85% | - |
| 08.03.2024 | 27,84 | 28,17 | 26,99 | 26,99 | -3,09% | - |
| 07.03.2024 | 28,10 | 28,45 | 27,52 | 27,85 | -0,92% | 450,00 |
| 06.03.2024 | 27,50 | 28,14 | 27,27 | 28,11 | 2,44% | - |
| 05.03.2024 | 26,89 | 27,67 | 26,80 | 27,44 | 2,05% | - |
| 04.03.2024 | 26,84 | 27,22 | 26,56 | 26,89 | 0,15% | - |
| 01.03.2024 | 26,52 | 26,93 | 26,45 | 26,85 | 1,55% | 1.000,00 |
| 29.02.2024 | 26,48 | 26,54 | 26,17 | 26,44 | -0,11% | - |
| 28.02.2024 | 26,54 | 26,63 | 26,22 | 26,47 | 0,00% | - |
| 27.02.2024 | 25,99 | 26,47 | 25,85 | 26,47 | 1,73% | - |
| 26.02.2024 | 25,90 | 26,46 | 25,67 | 26,02 | -0,04% | - |
| 23.02.2024 | 26,84 | 26,92 | 26,01 | 26,03 | -3,16% | - |
| 22.02.2024 | 26,39 | 27,18 | 25,41 | 26,88 | 2,28% | - |
| 21.02.2024 | 26,65 | 27,25 | 26,08 | 26,28 | -1,24% | - |
| 20.02.2024 | 26,36 | 26,88 | 26,32 | 26,61 | 0,76% | - |
| 19.02.2024 | 26,77 | 27,08 | 26,19 | 26,41 | -1,31% | - |
| 16.02.2024 | 27,34 | 27,37 | 26,75 | 26,76 | -1,94% | - |
| 15.02.2024 | 27,27 | 27,49 | 26,91 | 27,29 | 0,15% | - |
| 14.02.2024 | 27,07 | 27,38 | 26,80 | 27,25 | 0,81% | - |
| 13.02.2024 | 27,31 | 27,48 | 26,61 | 27,03 | -1,21% | - |
| 12.02.2024 | 27,10 | 27,61 | 27,03 | 27,36 | 0,77% | - |
| 09.02.2024 | 27,19 | 27,96 | 26,97 | 27,15 | -0,18% | - |
| 08.02.2024 | 26,95 | 27,27 | 26,54 | 27,20 | 0,89% | - |
| 07.02.2024 | 27,28 | 27,32 | 24,77 | 26,96 | -0,66% | - |
| 06.02.2024 | 28,35 | 28,81 | 26,95 | 27,14 | -4,22% | - |