30,590€
0,63%
Echtzeit-Aktienkurs PLUXEE
Bid:
Ask:
Aktienkurse zur PLUXEE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 30,36 | 30,62 | 30,31 | 30,60 | 0,66% | 85.027,00 |
| 08.05.2024 | 30,12 | 31,80 | 30,10 | 30,40 | 0,83% | 258.835,00 |
| 07.05.2024 | 29,86 | 30,30 | 29,86 | 30,15 | 0,97% | 154.999,00 |
| 06.05.2024 | 29,76 | 29,95 | 29,73 | 29,86 | 0,61% | 107.735,00 |
| 03.05.2024 | 29,39 | 29,70 | 29,03 | 29,68 | 1,42% | 147.513,00 |
| 02.05.2024 | 28,81 | 29,75 | 28,81 | 29,27 | 1,30% | 266.830,00 |
| 30.04.2024 | 28,45 | 29,27 | 28,45 | 28,89 | 1,12% | 194.528,00 |
| 29.04.2024 | 27,67 | 28,70 | 27,64 | 28,57 | 3,68% | 160.514,00 |
| 26.04.2024 | 27,95 | 27,99 | 27,36 | 27,56 | -0,51% | 183.682,00 |
| 25.04.2024 | 27,51 | 28,05 | 27,25 | 27,70 | 0,89% | 125.037,00 |
| 24.04.2024 | 28,09 | 28,35 | 27,33 | 27,45 | -1,84% | 219.577,00 |
| 23.04.2024 | 27,76 | 28,17 | 27,75 | 27,97 | 0,79% | 172.583,00 |
| 22.04.2024 | 26,79 | 27,92 | 26,71 | 27,75 | 3,95% | 201.540,00 |
| 19.04.2024 | 26,32 | 27,88 | 26,32 | 26,69 | 5,00% | 339.338,00 |
| 18.04.2024 | 24,72 | 25,69 | 24,72 | 25,42 | 3,71% | 191.078,00 |
| 17.04.2024 | 24,49 | 24,83 | 24,27 | 24,51 | 0,10% | 166.968,00 |
| 16.04.2024 | 25,00 | 25,02 | 24,23 | 24,49 | -2,49% | 197.147,00 |
| 15.04.2024 | 25,35 | 25,65 | 25,10 | 25,11 | -1,04% | 145.745,00 |
| 12.04.2024 | 25,20 | 26,19 | 25,20 | 25,38 | 0,89% | 200.862,00 |
| 11.04.2024 | 25,50 | 25,61 | 25,12 | 25,15 | -1,45% | 178.468,00 |
| 10.04.2024 | 26,25 | 26,41 | 25,43 | 25,52 | -2,73% | 144.163,00 |
| 09.04.2024 | 26,81 | 27,04 | 26,22 | 26,24 | -2,35% | 144.078,00 |
| 08.04.2024 | 26,75 | 27,21 | 26,70 | 26,87 | 0,32% | 126.540,00 |
| 05.04.2024 | 27,05 | 27,20 | 26,59 | 26,78 | -1,80% | 160.509,00 |
| 04.04.2024 | 27,16 | 27,51 | 27,16 | 27,27 | 0,22% | 115.551,00 |
| 03.04.2024 | 27,33 | 27,68 | 27,11 | 27,21 | -0,60% | 159.166,00 |
| 02.04.2024 | 27,60 | 28,42 | 27,09 | 27,38 | -0,09% | 368.397,00 |
| 28.03.2024 | 26,98 | 27,59 | 26,91 | 27,40 | 1,90% | 150.542,00 |
| 27.03.2024 | 27,02 | 27,33 | 26,81 | 26,89 | -0,63% | 140.398,00 |
| 26.03.2024 | 26,54 | 27,06 | 26,54 | 27,06 | 1,96% | 144.748,00 |
| 25.03.2024 | 27,04 | 27,60 | 26,51 | 26,54 | -1,14% | 157.370,00 |
| 22.03.2024 | 25,95 | 26,85 | 25,94 | 26,85 | 3,17% | 212.217,00 |
| 21.03.2024 | 26,67 | 26,91 | 26,02 | 26,02 | -2,57% | 196.422,00 |
| 20.03.2024 | 26,29 | 26,93 | 26,29 | 26,71 | 1,02% | 195.234,00 |
| 19.03.2024 | 26,68 | 26,91 | 26,20 | 26,44 | -1,51% | 231.055,00 |
| 18.03.2024 | 26,86 | 27,31 | 26,62 | 26,84 | -0,20% | 212.772,00 |
| 15.03.2024 | 27,58 | 27,73 | 26,51 | 26,90 | -2,55% | 1.032.054,00 |
| 14.03.2024 | 27,65 | 27,88 | 27,50 | 27,60 | -0,31% | 287.929,00 |
| 13.03.2024 | 28,20 | 28,36 | 27,69 | 27,69 | -1,86% | 191.564,00 |
| 12.03.2024 | 27,45 | 28,39 | 27,44 | 28,21 | 2,71% | 226.111,00 |
| 11.03.2024 | 26,93 | 27,58 | 26,92 | 27,47 | 1,50% | 193.640,00 |
| 08.03.2024 | 27,81 | 28,19 | 27,06 | 27,06 | -2,64% | 398.117,00 |
| 07.03.2024 | 27,88 | 28,46 | 27,51 | 27,80 | -1,24% | 269.950,00 |
| 06.03.2024 | 27,36 | 28,15 | 27,26 | 28,15 | 2,85% | 356.018,00 |
| 05.03.2024 | 27,01 | 27,70 | 26,81 | 27,37 | 2,07% | 276.479,00 |
| 04.03.2024 | 26,68 | 27,23 | 26,57 | 26,81 | 0,15% | 204.579,00 |
| 01.03.2024 | 26,50 | 26,91 | 26,50 | 26,77 | 1,27% | 242.054,00 |
| 29.02.2024 | 26,46 | 26,56 | 26,16 | 26,44 | -0,21% | 1.160.532,00 |
| 28.02.2024 | 26,50 | 26,70 | 26,18 | 26,49 | -0,19% | 361.152,00 |
| 27.02.2024 | 26,08 | 26,54 | 25,86 | 26,54 | 2,00% | 354.976,00 |
| 26.02.2024 | 25,88 | 26,47 | 25,63 | 26,02 | 0,19% | 470.647,00 |
| 23.02.2024 | 26,83 | 26,89 | 25,97 | 25,97 | -3,10% | 478.365,00 |
| 22.02.2024 | 26,16 | 27,14 | 25,40 | 26,80 | 2,35% | 362.820,00 |
| 21.02.2024 | 26,53 | 27,25 | 26,09 | 26,19 | -1,56% | 757.235,00 |
| 20.02.2024 | 26,34 | 26,93 | 26,31 | 26,60 | 0,81% | 737.312,00 |
| 19.02.2024 | 26,90 | 26,90 | 26,15 | 26,39 | -1,62% | 476.887,00 |
| 16.02.2024 | 27,25 | 27,37 | 26,80 | 26,82 | -1,38% | 491.532,00 |
| 15.02.2024 | 27,14 | 27,50 | 26,91 | 27,20 | 0,13% | 641.697,00 |
| 14.02.2024 | 26,78 | 27,50 | 26,78 | 27,16 | 0,11% | 450.718,00 |
| 13.02.2024 | 27,40 | 27,45 | 26,54 | 27,13 | -1,04% | 689.562,00 |
| 12.02.2024 | 27,26 | 27,63 | 27,02 | 27,42 | 1,41% | 578.672,00 |
| 09.02.2024 | 27,23 | 27,98 | 26,96 | 27,04 | -0,68% | 774.159,00 |
| 08.02.2024 | 26,89 | 27,24 | 26,54 | 27,22 | 1,19% | 772.795,00 |
| 07.02.2024 | 25,00 | 27,34 | 24,71 | 26,90 | -0,74% | 2.185.017,00 |
| 06.02.2024 | 27,78 | 27,90 | 26,95 | 27,10 | -3,30% | 2.444.274,00 |
| 05.02.2024 | 29,39 | 29,39 | 28,03 | 28,03 | -4,32% | 1.054.078,00 |
| 02.02.2024 | 29,20 | 29,90 | 28,52 | 29,29 | -2,07% | 1.772.791,00 |