24,230€
1,47%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,98 | 25,05 | 24,23 | 24,25 | 1,42% | - |
| 18.04.2024 | 23,85 | 24,71 | 23,59 | 23,91 | 0,93% | - |
| 17.04.2024 | 23,66 | 24,45 | 23,64 | 23,69 | -0,38% | - |
| 16.04.2024 | 23,84 | 24,19 | 23,52 | 23,78 | -0,21% | - |
| 15.04.2024 | 23,48 | 23,92 | 23,00 | 23,83 | 2,14% | 1.200,00 |
| 12.04.2024 | 22,74 | 23,70 | 22,74 | 23,33 | 3,50% | - |
| 11.04.2024 | 22,53 | 23,03 | 22,47 | 22,54 | 0,09% | - |
| 10.04.2024 | 22,01 | 22,81 | 21,99 | 22,52 | 2,60% | - |
| 09.04.2024 | 21,88 | 22,44 | 21,86 | 21,95 | 0,18% | - |
| 08.04.2024 | 21,42 | 22,31 | 21,38 | 21,91 | 2,19% | - |
| 05.04.2024 | 21,98 | 21,99 | 21,33 | 21,44 | -2,32% | - |
| 04.04.2024 | 21,48 | 22,05 | 21,34 | 21,95 | 2,19% | - |
| 03.04.2024 | 21,32 | 21,74 | 21,30 | 21,48 | 0,51% | - |
| 02.04.2024 | 21,76 | 21,77 | 21,06 | 21,37 | 1,28% | - |
| 28.03.2024 | 21,00 | 21,50 | 21,00 | 21,10 | 0,00% | - |
| 27.03.2024 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 26.03.2024 | 20,40 | 21,30 | 20,40 | 21,30 | 0,00% | - |
| 25.03.2024 | 21,10 | 21,30 | 20,50 | 21,30 | 2,90% | - |
| 22.03.2024 | 20,60 | 21,10 | 20,35 | 20,70 | 0,00% | - |
| 21.03.2024 | 20,00 | 21,00 | 20,00 | 20,70 | 2,48% | - |
| 20.03.2024 | 20,30 | 21,20 | 20,20 | 20,20 | -3,81% | 3.200,00 |
| 19.03.2024 | 20,20 | 21,00 | 20,00 | 21,00 | 3,45% | - |
| 18.03.2024 | 20,75 | 20,80 | 20,20 | 20,30 | 0,00% | - |
| 15.03.2024 | 20,50 | 20,95 | 20,30 | 20,30 | -0,98% | - |
| 14.03.2024 | 20,30 | 20,75 | 20,30 | 20,50 | 0,99% | - |
| 13.03.2024 | 20,00 | 20,60 | 20,00 | 20,30 | 2,53% | - |
| 12.03.2024 | 20,10 | 20,80 | 19,80 | 19,80 | -4,81% | - |
| 11.03.2024 | 20,80 | 20,80 | 20,10 | 20,80 | 5,05% | - |
| 08.03.2024 | 20,70 | 21,10 | 19,80 | 19,80 | -1,98% | - |
| 07.03.2024 | 21,00 | 21,70 | 20,20 | 20,20 | -4,27% | - |
| 06.03.2024 | 21,10 | 21,50 | 20,65 | 21,10 | 0,00% | - |
| 05.03.2024 | 20,00 | 21,30 | 20,00 | 21,10 | 1,44% | - |
| 04.03.2024 | 19,60 | 20,80 | 19,60 | 20,80 | 5,05% | - |
| 01.03.2024 | 19,90 | 20,50 | 19,80 | 19,80 | -0,50% | - |
| 29.02.2024 | 20,00 | 21,30 | 19,85 | 19,90 | -5,69% | - |
| 28.02.2024 | 21,80 | 21,90 | 21,10 | 21,10 | -4,09% | - |
| 27.02.2024 | 21,20 | 22,10 | 21,20 | 22,00 | -0,45% | - |
| 26.02.2024 | 21,80 | 22,10 | 21,40 | 22,10 | -2,21% | - |
| 23.02.2024 | 21,70 | 22,60 | 21,30 | 22,60 | 7,11% | - |
| 22.02.2024 | 20,60 | 21,80 | 20,60 | 21,10 | 3,43% | - |
| 21.02.2024 | 20,40 | 21,20 | 20,40 | 20,40 | -4,67% | - |
| 20.02.2024 | 21,20 | 22,70 | 19,25 | 21,40 | -1,38% | - |
| 19.02.2024 | 21,40 | 22,30 | 21,40 | 21,70 | -2,69% | - |
| 16.02.2024 | 21,50 | 22,30 | 21,40 | 22,30 | 5,19% | - |
| 15.02.2024 | 21,60 | 22,40 | 21,10 | 21,20 | -5,36% | - |
| 14.02.2024 | 21,20 | 22,50 | 21,20 | 22,40 | 5,16% | - |
| 13.02.2024 | 21,60 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 12.02.2024 | 20,60 | 21,60 | 20,60 | 20,90 | 2,45% | - |
| 09.02.2024 | 20,70 | 21,40 | 20,40 | 20,40 | -1,45% | - |
| 08.02.2024 | 20,60 | 21,20 | 20,60 | 20,70 | 0,00% | - |
| 07.02.2024 | 20,50 | 21,00 | 20,50 | 20,70 | 0,98% | - |
| 06.02.2024 | 20,00 | 21,00 | 20,00 | 20,50 | 0,00% | - |
| 05.02.2024 | 20,50 | 21,20 | 20,15 | 20,50 | 0,74% | - |
| 02.02.2024 | 20,60 | 21,20 | 20,35 | 20,35 | -0,25% | - |
| 01.02.2024 | 20,80 | 21,40 | 20,40 | 20,40 | -2,39% | - |
| 31.01.2024 | 21,40 | 21,40 | 20,55 | 20,90 | -2,34% | - |
| 30.01.2024 | 21,00 | 21,50 | 20,70 | 21,40 | 3,88% | - |
| 29.01.2024 | 21,00 | 21,70 | 20,60 | 20,60 | -2,37% | - |
| 26.01.2024 | 21,00 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 25.01.2024 | 21,90 | 21,90 | 20,80 | 21,10 | -3,65% | - |
| 24.01.2024 | 20,90 | 21,90 | 20,70 | 21,90 | 4,78% | - |
| 23.01.2024 | 20,80 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 22.01.2024 | 20,60 | 21,50 | 20,50 | 20,90 | 0,97% | - |
| 19.01.2024 | 20,20 | 21,30 | 20,20 | 20,70 | -0,96% | - |
| 18.01.2024 | 20,60 | 21,20 | 20,55 | 20,90 | 2,45% | - |
| 17.01.2024 | 21,60 | 21,60 | 20,40 | 20,40 | -5,99% | - |
| 16.01.2024 | 21,00 | 22,00 | 20,90 | 21,70 | -1,81% | - |
| 15.01.2024 | 21,10 | 22,10 | 21,00 | 22,10 | 4,74% | - |
| 12.01.2024 | 20,40 | 21,60 | 20,40 | 21,10 | 1,93% | - |
| 11.01.2024 | 21,00 | 21,50 | 20,70 | 20,70 | 0,00% | - |
| 10.01.2024 | 20,80 | 21,30 | 20,60 | 20,70 | -0,96% | - |
| 09.01.2024 | 20,60 | 21,60 | 20,60 | 20,90 | 0,48% | - |
| 08.01.2024 | 19,25 | 21,10 | 19,20 | 20,80 | 8,05% | - |
| 05.01.2024 | 19,60 | 19,60 | 19,10 | 19,25 | 0,79% | - |
| 04.01.2024 | 19,05 | 19,65 | 19,05 | 19,10 | 0,53% | - |
| 03.01.2024 | 18,95 | 19,40 | 18,95 | 19,00 | 0,53% | - |
| 02.01.2024 | 19,20 | 19,65 | 18,85 | 18,90 | -1,31% | - |
| 29.12.2023 | 19,10 | 19,60 | 19,10 | 19,15 | 0,00% | - |
| 28.12.2023 | 19,05 | 19,55 | 18,80 | 19,15 | 0,79% | 150,00 |
| 27.12.2023 | 18,65 | 19,30 | 18,60 | 19,00 | 2,15% | - |
| 22.12.2023 | 19,45 | 19,50 | 18,55 | 18,60 | -1,59% | - |
| 21.12.2023 | 19,05 | 19,45 | 18,80 | 18,90 | -0,53% | - |
| 20.12.2023 | 18,75 | 19,65 | 18,70 | 19,00 | 2,15% | - |
| 19.12.2023 | 18,60 | 19,45 | 18,60 | 18,60 | 0,00% | - |
| 18.12.2023 | 18,50 | 19,15 | 18,50 | 18,60 | 0,27% | - |
| 15.12.2023 | 18,70 | 19,45 | 18,55 | 18,55 | -4,38% | - |
| 14.12.2023 | 18,45 | 19,40 | 18,45 | 19,40 | 3,74% | - |
| 13.12.2023 | 18,60 | 19,25 | 18,55 | 18,70 | -0,27% | - |
| 12.12.2023 | 18,60 | 19,25 | 18,35 | 18,75 | 1,63% | 2.800,00 |
| 11.12.2023 | 18,00 | 19,10 | 18,00 | 18,45 | 3,36% | - |
| 08.12.2023 | 18,80 | 18,80 | 17,85 | 17,85 | 1,42% | - |
| 07.12.2023 | 17,75 | 18,75 | 17,55 | 17,60 | -1,12% | - |
| 06.12.2023 | 16,80 | 18,10 | 16,80 | 17,80 | 4,71% | - |
| 05.12.2023 | 17,10 | 17,75 | 17,00 | 17,00 | -1,16% | - |
| 04.12.2023 | 17,80 | 17,80 | 17,00 | 17,20 | -3,37% | - |
| 01.12.2023 | 16,80 | 17,80 | 16,80 | 17,80 | 5,95% | - |
| 30.11.2023 | 16,40 | 17,45 | 16,40 | 16,80 | -0,59% | - |
| 29.11.2023 | 17,10 | 17,75 | 16,85 | 16,90 | -4,52% | - |
| 28.11.2023 | 16,90 | 17,70 | 16,90 | 17,70 | 3,51% | - |
| 27.11.2023 | 17,20 | 17,70 | 16,80 | 17,10 | -0,87% | - |