307,650€
0,79%
Echtzeit-Aktienkurs Plazza AG Namen-Akt-A
Bid:
Ask:
Aktienkurse zur Plazza AG Namen-Akt-A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 305,38 | 307,90 | 305,08 | 307,65 | 0,79% | - |
| 30.04.2024 | 306,88 | 307,02 | 304,77 | 305,23 | -0,54% | - |
| 29.04.2024 | 307,08 | 307,40 | 306,27 | 306,88 | 0,03% | - |
| 26.04.2024 | 305,77 | 306,88 | 305,25 | 306,77 | -0,02% | - |
| 25.04.2024 | 306,65 | 307,13 | 304,70 | 306,85 | 0,07% | - |
| 24.04.2024 | 308,67 | 309,27 | 306,50 | 306,65 | -0,70% | - |
| 23.04.2024 | 309,42 | 309,88 | 307,80 | 308,83 | -0,24% | - |
| 22.04.2024 | 310,33 | 311,58 | 309,00 | 309,58 | -0,24% | - |
| 19.04.2024 | 308,73 | 312,35 | 306,55 | 310,33 | 0,52% | - |
| 18.04.2024 | 309,00 | 310,52 | 308,55 | 308,73 | -0,09% | - |
| 17.04.2024 | 310,42 | 311,05 | 308,80 | 309,00 | -0,46% | - |
| 16.04.2024 | 309,20 | 311,42 | 308,10 | 310,42 | 0,44% | - |
| 15.04.2024 | 310,08 | 311,48 | 309,05 | 309,05 | -0,28% | - |
| 12.04.2024 | 308,90 | 311,02 | 308,75 | 309,92 | 0,33% | - |
| 11.04.2024 | 308,55 | 309,92 | 306,77 | 308,90 | 0,29% | - |
| 10.04.2024 | 311,00 | 311,00 | 307,00 | 308,00 | -0,96% | - |
| 09.04.2024 | 312,45 | 312,45 | 308,35 | 310,98 | -0,47% | - |
| 08.04.2024 | 315,95 | 316,10 | 312,05 | 312,45 | -1,11% | - |
| 05.04.2024 | 312,00 | 316,38 | 311,85 | 315,95 | 1,27% | - |
| 04.04.2024 | 315,23 | 315,52 | 311,23 | 312,00 | -1,07% | - |
| 03.04.2024 | 316,08 | 316,40 | 314,55 | 315,38 | -0,22% | - |
| 02.04.2024 | 316,70 | 316,88 | 315,70 | 316,08 | -0,20% | - |
| 28.03.2024 | 313,52 | 316,88 | 312,00 | 316,70 | 1,01% | - |
| 27.03.2024 | 311,63 | 313,85 | 311,48 | 313,52 | 0,66% | - |
| 26.03.2024 | 314,30 | 314,85 | 310,40 | 311,48 | -0,90% | - |
| 25.03.2024 | 315,67 | 316,17 | 313,50 | 314,30 | -0,44% | - |
| 22.03.2024 | 313,23 | 315,95 | 312,92 | 315,67 | 0,78% | - |
| 21.03.2024 | 318,17 | 318,63 | 309,85 | 313,23 | -1,56% | - |
| 20.03.2024 | 318,85 | 318,85 | 317,27 | 318,17 | -0,21% | - |
| 19.03.2024 | 318,50 | 320,63 | 318,50 | 318,85 | 0,00% | - |
| 18.03.2024 | 318,17 | 319,52 | 317,88 | 318,85 | 0,21% | - |
| 15.03.2024 | 314,88 | 320,52 | 314,70 | 318,17 | 1,05% | - |
| 14.03.2024 | 318,42 | 318,73 | 314,55 | 314,88 | -1,11% | - |
| 13.03.2024 | 319,23 | 319,38 | 315,77 | 318,42 | -0,25% | - |
| 12.03.2024 | 319,08 | 319,88 | 318,83 | 319,23 | 0,05% | - |
| 11.03.2024 | 316,60 | 319,08 | 316,13 | 319,08 | 0,78% | - |
| 08.03.2024 | 316,67 | 317,17 | 314,55 | 316,60 | -0,02% | - |
| 07.03.2024 | 315,50 | 318,02 | 315,10 | 316,67 | 0,25% | - |
| 06.03.2024 | 315,88 | 318,13 | 315,58 | 315,88 | 0,10% | - |
| 05.03.2024 | 315,08 | 315,83 | 315,02 | 315,55 | -0,03% | - |
| 04.03.2024 | 316,90 | 317,58 | 315,40 | 315,65 | -0,35% | - |
| 01.03.2024 | 318,05 | 318,05 | 315,48 | 316,75 | -0,17% | - |
| 29.02.2024 | 316,73 | 317,83 | 315,58 | 317,30 | 0,23% | - |
| 28.02.2024 | 316,15 | 318,55 | 316,00 | 316,58 | 0,09% | - |
| 27.02.2024 | 316,05 | 317,60 | 315,25 | 316,30 | 0,08% | - |
| 26.02.2024 | 316,20 | 317,25 | 315,70 | 316,05 | 0,02% | - |
| 23.02.2024 | 316,70 | 316,83 | 315,48 | 316,00 | -0,16% | - |
| 22.02.2024 | 317,10 | 318,38 | 316,10 | 316,50 | -0,24% | - |
| 21.02.2024 | 318,15 | 318,65 | 316,60 | 317,25 | -0,28% | - |
| 20.02.2024 | 319,13 | 319,13 | 316,90 | 318,15 | -0,31% | - |
| 19.02.2024 | 319,10 | 319,45 | 318,52 | 319,13 | 0,01% | - |
| 16.02.2024 | 321,27 | 321,60 | 318,10 | 319,10 | -0,72% | - |
| 15.02.2024 | 319,67 | 321,42 | 319,67 | 321,42 | 0,50% | - |
| 14.02.2024 | 320,60 | 321,30 | 318,40 | 319,83 | -0,24% | - |
| 13.02.2024 | 321,13 | 321,92 | 319,20 | 320,60 | -0,11% | - |
| 12.02.2024 | 322,90 | 323,95 | 319,33 | 320,95 | -0,60% | - |
| 09.02.2024 | 324,77 | 324,92 | 317,48 | 322,90 | -0,58% | - |
| 08.02.2024 | 325,08 | 325,25 | 324,17 | 324,77 | -0,06% | - |
| 07.02.2024 | 326,52 | 327,08 | 324,40 | 324,98 | -0,43% | - |
| 06.02.2024 | 327,60 | 327,92 | 325,55 | 326,38 | -0,33% | - |
| 05.02.2024 | 323,10 | 327,90 | 321,90 | 327,45 | 1,45% | - |
| 02.02.2024 | 331,27 | 331,27 | 320,90 | 322,77 | -2,41% | - |
| 01.02.2024 | 327,02 | 330,75 | 326,70 | 330,75 | 1,14% | - |
| 31.01.2024 | 324,85 | 328,30 | 324,45 | 327,02 | 0,72% | - |
| 30.01.2024 | 320,63 | 328,77 | 320,48 | 324,70 | 1,27% | - |
| 29.01.2024 | 317,85 | 320,73 | 317,85 | 320,63 | 0,64% | - |
| 26.01.2024 | 318,17 | 319,35 | 317,02 | 318,60 | 0,13% | - |
| 25.01.2024 | 317,15 | 318,30 | 317,05 | 318,17 | 0,20% | - |
| 24.01.2024 | 318,90 | 318,90 | 316,73 | 317,55 | 0,12% | - |
| 23.01.2024 | 314,40 | 317,17 | 313,48 | 317,17 | 0,94% | - |
| 22.01.2024 | 320,33 | 320,95 | 314,23 | 314,23 | -1,95% | - |
| 19.01.2024 | 315,60 | 320,48 | 315,60 | 320,48 | 1,50% | - |
| 18.01.2024 | 315,48 | 317,25 | 314,55 | 315,75 | 0,09% | - |
| 17.01.2024 | 317,55 | 318,00 | 313,33 | 315,48 | -0,70% | - |
| 16.01.2024 | 317,20 | 318,55 | 315,63 | 317,70 | 0,16% | - |
| 15.01.2024 | 317,48 | 318,45 | 317,10 | 317,20 | -0,04% | - |
| 12.01.2024 | 317,85 | 318,17 | 313,67 | 317,33 | -0,12% | - |
| 11.01.2024 | 317,15 | 318,65 | 317,15 | 317,70 | 0,17% | - |
| 10.01.2024 | 317,70 | 318,90 | 316,98 | 317,15 | -0,28% | - |
| 09.01.2024 | 318,80 | 320,15 | 316,05 | 318,02 | -0,31% | - |
| 08.01.2024 | 313,85 | 320,80 | 313,75 | 319,00 | 0,17% | - |
| 05.01.2024 | 318,25 | 320,08 | 312,38 | 318,45 | -0,04% | - |
| 04.01.2024 | 319,83 | 321,80 | 318,13 | 318,58 | -0,39% | - |
| 03.01.2024 | 323,23 | 323,70 | 318,50 | 319,83 | -1,10% | - |
| 02.01.2024 | 323,50 | 325,13 | 320,35 | 323,38 | 0,11% | - |
| 29.12.2023 | 322,50 | 323,08 | 321,08 | 323,02 | 0,28% | - |
| 28.12.2023 | 318,85 | 322,98 | 318,85 | 322,13 | 1,03% | - |
| 27.12.2023 | 315,25 | 319,15 | 315,25 | 318,85 | 1,20% | - |
| 22.12.2023 | 316,17 | 317,85 | 314,98 | 315,08 | -0,35% | - |
| 21.12.2023 | 314,83 | 317,33 | 314,58 | 316,17 | 0,43% | - |
| 20.12.2023 | 315,50 | 316,33 | 314,48 | 314,83 | -0,16% | - |
| 19.12.2023 | 315,83 | 316,63 | 314,00 | 315,33 | -0,11% | - |
| 18.12.2023 | 313,73 | 316,63 | 313,25 | 315,67 | 0,68% | - |
| 15.12.2023 | 313,23 | 315,67 | 313,23 | 313,55 | 0,21% | - |
| 14.12.2023 | 317,05 | 317,85 | 312,67 | 312,90 | -1,31% | - |
| 13.12.2023 | 315,33 | 317,20 | 314,83 | 317,05 | 0,55% | - |
| 12.12.2023 | 315,73 | 316,85 | 313,50 | 315,33 | 0,05% | - |
| 11.12.2023 | 314,83 | 316,48 | 313,05 | 315,17 | 0,16% | - |
| 08.12.2023 | 314,38 | 316,05 | 314,23 | 314,67 | 0,14% | - |
| 07.12.2023 | 315,20 | 315,85 | 312,50 | 314,23 | -0,31% | - |