30,830€
-0,19%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 30,97 | 30,99 | 30,81 | 30,84 | -0,16% | - |
| 17.05.2024 | 31,41 | 31,54 | 30,74 | 30,89 | -1,66% | - |
| 16.05.2024 | 30,80 | 31,82 | 30,80 | 31,41 | 1,85% | - |
| 15.05.2024 | 30,82 | 31,33 | 30,61 | 30,84 | 0,06% | - |
| 14.05.2024 | 31,03 | 31,24 | 30,65 | 30,82 | -0,55% | 3,00 |
| 13.05.2024 | 31,29 | 31,29 | 30,67 | 30,99 | -0,80% | - |
| 10.05.2024 | 30,66 | 31,25 | 30,59 | 31,24 | 2,02% | - |
| 09.05.2024 | 30,39 | 30,62 | 30,33 | 30,62 | 0,76% | 2,00 |
| 08.05.2024 | 30,13 | 31,79 | 30,09 | 30,39 | 0,90% | - |
| 07.05.2024 | 29,87 | 30,29 | 29,85 | 30,12 | 0,84% | - |
| 06.05.2024 | 29,71 | 29,93 | 29,67 | 29,87 | 0,67% | 2,00 |
| 03.05.2024 | 29,35 | 29,69 | 29,05 | 29,67 | 1,33% | - |
| 02.05.2024 | 28,92 | 29,75 | 28,73 | 29,28 | 1,60% | - |
| 30.04.2024 | 28,51 | 29,27 | 28,43 | 28,82 | 0,95% | 2,00 |
| 29.04.2024 | 27,64 | 28,69 | 27,55 | 28,55 | 3,67% | 13,00 |
| 26.04.2024 | 27,88 | 27,97 | 27,36 | 27,54 | -0,61% | - |
| 25.04.2024 | 27,35 | 28,12 | 27,27 | 27,71 | 1,02% | 2,00 |
| 24.04.2024 | 28,09 | 28,34 | 27,33 | 27,43 | -1,90% | - |
| 23.04.2024 | 27,81 | 28,17 | 27,75 | 27,96 | 0,68% | 2,00 |
| 22.04.2024 | 26,80 | 27,92 | 26,73 | 27,77 | 4,24% | 13,00 |
| 19.04.2024 | 25,02 | 27,88 | 25,02 | 26,64 | 5,01% | 7,00 |
| 18.04.2024 | 24,61 | 25,68 | 24,54 | 25,37 | 3,59% | - |
| 17.04.2024 | 24,51 | 24,82 | 24,27 | 24,49 | -0,08% | - |
| 16.04.2024 | 24,89 | 25,05 | 24,24 | 24,51 | -1,92% | - |
| 15.04.2024 | 25,53 | 25,65 | 24,97 | 24,99 | -1,42% | - |
| 12.04.2024 | 25,27 | 26,14 | 25,21 | 25,35 | 0,44% | 30,00 |
| 11.04.2024 | 25,51 | 25,63 | 25,13 | 25,24 | -1,02% | 14,00 |
| 10.04.2024 | 26,37 | 26,45 | 25,43 | 25,50 | -3,04% | 24,00 |
| 09.04.2024 | 26,84 | 27,02 | 26,21 | 26,30 | -2,12% | 4,00 |
| 08.04.2024 | 26,97 | 27,21 | 26,73 | 26,87 | -0,26% | - |
| 05.04.2024 | 27,06 | 27,15 | 26,58 | 26,94 | -0,48% | - |
| 04.04.2024 | 27,27 | 27,51 | 27,02 | 27,07 | -0,59% | - |
| 03.04.2024 | 27,33 | 27,62 | 27,11 | 27,23 | -0,69% | - |
| 02.04.2024 | 27,42 | 28,41 | 27,13 | 27,42 | -0,11% | 945,00 |
| 28.03.2024 | 26,93 | 27,59 | 26,89 | 27,45 | 1,86% | - |
| 27.03.2024 | 27,10 | 27,33 | 26,82 | 26,95 | -0,41% | - |
| 26.03.2024 | 26,59 | 27,09 | 26,53 | 27,06 | 1,88% | - |
| 25.03.2024 | 26,89 | 27,59 | 26,51 | 26,56 | -1,19% | - |
| 22.03.2024 | 26,02 | 26,91 | 25,95 | 26,88 | 3,31% | 5,00 |
| 21.03.2024 | 26,87 | 26,90 | 26,02 | 26,02 | -2,95% | - |
| 20.03.2024 | 26,40 | 26,94 | 26,37 | 26,81 | 1,44% | - |
| 19.03.2024 | 26,79 | 26,91 | 26,20 | 26,43 | -1,56% | - |
| 18.03.2024 | 26,95 | 27,14 | 26,67 | 26,85 | -0,41% | - |
| 15.03.2024 | 27,58 | 27,78 | 26,52 | 26,96 | -2,39% | - |
| 14.03.2024 | 27,76 | 27,89 | 27,49 | 27,62 | -0,36% | - |
| 13.03.2024 | 28,26 | 28,39 | 27,67 | 27,72 | -1,92% | - |
| 12.03.2024 | 27,62 | 28,39 | 27,45 | 28,26 | 2,69% | - |
| 11.03.2024 | 27,00 | 27,57 | 26,94 | 27,52 | 1,81% | - |
| 08.03.2024 | 27,82 | 28,18 | 27,03 | 27,03 | -2,85% | 930,00 |
| 07.03.2024 | 28,10 | 28,46 | 27,52 | 27,83 | -1,20% | - |
| 06.03.2024 | 27,48 | 28,22 | 27,28 | 28,16 | 2,74% | - |
| 05.03.2024 | 26,83 | 27,68 | 26,80 | 27,41 | 1,69% | - |
| 04.03.2024 | 26,80 | 27,21 | 26,61 | 26,96 | 0,54% | 201,00 |
| 01.03.2024 | 26,51 | 26,94 | 26,45 | 26,81 | 1,40% | - |
| 29.02.2024 | 26,48 | 26,52 | 26,17 | 26,44 | -0,15% | - |
| 28.02.2024 | 26,51 | 26,62 | 26,22 | 26,48 | -0,23% | - |
| 27.02.2024 | 25,96 | 26,59 | 25,85 | 26,54 | 2,00% | - |
| 26.02.2024 | 25,91 | 26,46 | 25,66 | 26,02 | -1,00% | - |
| 23.02.2024 | 26,84 | 26,93 | 25,98 | 26,29 | -2,56% | - |
| 22.02.2024 | 26,36 | 27,12 | 25,39 | 26,98 | 2,44% | - |
| 21.02.2024 | 26,64 | 27,25 | 26,08 | 26,33 | -1,03% | - |
| 20.02.2024 | 26,33 | 26,89 | 26,33 | 26,61 | 0,81% | - |
| 19.02.2024 | 26,81 | 26,93 | 26,18 | 26,39 | -1,43% | 50,00 |
| 16.02.2024 | 27,24 | 27,34 | 26,77 | 26,78 | -1,73% | - |
| 15.02.2024 | 27,23 | 27,49 | 26,91 | 27,25 | 0,13% | - |
| 14.02.2024 | 27,14 | 27,39 | 26,89 | 27,21 | 0,48% | - |
| 13.02.2024 | 27,33 | 27,49 | 26,61 | 27,08 | -1,02% | 8,00 |