75,562$
-1,50%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 76,89 | 77,90 | 75,36 | 75,51 | -1,56% | 137.400,00 |
| 16.04.2024 | 76,10 | 76,92 | 75,32 | 76,71 | -0,09% | 124.675,00 |
| 15.04.2024 | 77,22 | 77,24 | 75,75 | 76,78 | -0,38% | 81.874,00 |
| 12.04.2024 | 77,17 | 77,20 | 76,10 | 77,07 | -0,59% | 79.136,00 |
| 11.04.2024 | 76,50 | 77,56 | 75,90 | 77,53 | 1,49% | 82.890,00 |
| 10.04.2024 | 76,40 | 77,03 | 75,75 | 76,39 | -2,65% | 133.477,00 |
| 09.04.2024 | 78,19 | 79,03 | 77,21 | 78,47 | 0,80% | 131.833,00 |
| 08.04.2024 | 77,00 | 77,86 | 76,35 | 77,85 | 2,14% | 102.527,00 |
| 05.04.2024 | 76,02 | 76,71 | 75,64 | 76,22 | 0,16% | 61.103,00 |
| 04.04.2024 | 77,01 | 78,43 | 75,96 | 76,10 | 0,16% | 89.538,00 |
| 03.04.2024 | 75,54 | 76,98 | 75,54 | 75,98 | -0,16% | 95.323,00 |
| 02.04.2024 | 76,20 | 76,20 | 74,93 | 76,11 | -0,89% | 144.249,00 |
| 01.04.2024 | 78,56 | 78,90 | 76,59 | 76,79 | -2,23% | 210.947,00 |
| 28.03.2024 | 78,00 | 78,60 | 77,33 | 78,54 | 0,71% | 217.590,00 |
| 27.03.2024 | 77,35 | 78,00 | 76,72 | 77,99 | 1,99% | 86.667,00 |
| 26.03.2024 | 76,56 | 77,41 | 76,10 | 76,47 | 0,62% | 101.719,00 |
| 25.03.2024 | 77,36 | 77,43 | 75,88 | 76,00 | -1,05% | 90.814,00 |
| 22.03.2024 | 78,58 | 78,95 | 76,69 | 76,81 | -2,62% | 108.599,00 |
| 21.03.2024 | 77,69 | 79,06 | 77,30 | 78,88 | 2,53% | 176.174,00 |
| 20.03.2024 | 77,21 | 77,72 | 75,89 | 76,93 | -1,05% | 170.248,00 |
| 19.03.2024 | 76,70 | 78,68 | 76,70 | 77,75 | 1,07% | 172.941,00 |
| 18.03.2024 | 78,10 | 79,12 | 76,90 | 76,93 | -1,28% | 279.191,00 |
| 15.03.2024 | 78,87 | 79,47 | 77,12 | 77,93 | -2,25% | 2.786.410,00 |
| 14.03.2024 | 82,47 | 82,48 | 77,76 | 79,72 | -3,33% | 352.578,00 |
| 13.03.2024 | 81,28 | 83,10 | 81,28 | 82,47 | 1,46% | 185.616,00 |
| 12.03.2024 | 81,49 | 82,01 | 80,09 | 81,28 | -0,59% | 163.494,00 |
| 11.03.2024 | 79,60 | 81,94 | 78,90 | 81,76 | 1,92% | 230.200,00 |
| 08.03.2024 | 80,85 | 82,61 | 79,95 | 80,22 | 0,29% | 266.713,00 |
| 07.03.2024 | 80,32 | 80,92 | 79,85 | 79,99 | -0,17% | 166.734,00 |
| 06.03.2024 | 80,82 | 81,43 | 79,93 | 80,13 | 0,51% | 168.122,00 |
| 05.03.2024 | 80,85 | 81,32 | 79,71 | 79,72 | -1,73% | 175.016,00 |
| 04.03.2024 | 82,83 | 83,38 | 81,01 | 81,12 | -2,11% | 133.703,00 |
| 01.03.2024 | 82,24 | 83,15 | 81,37 | 82,87 | 0,58% | 163.136,00 |
| 29.02.2024 | 82,31 | 83,57 | 81,40 | 82,39 | 1,32% | 355.449,00 |
| 28.02.2024 | 79,20 | 81,32 | 78,04 | 81,32 | 1,40% | 203.298,00 |
| 27.02.2024 | 81,00 | 83,09 | 80,10 | 80,20 | -0,41% | 199.421,00 |
| 26.02.2024 | 78,26 | 80,69 | 77,66 | 80,53 | 2,49% | 177.679,00 |
| 23.02.2024 | 78,79 | 79,68 | 78,11 | 78,57 | -0,30% | 193.254,00 |
| 22.02.2024 | 77,04 | 79,34 | 76,58 | 78,81 | 2,34% | 196.924,00 |
| 21.02.2024 | 78,26 | 79,01 | 76,28 | 77,00 | -2,11% | 174.838,00 |
| 20.02.2024 | 79,33 | 80,18 | 78,52 | 78,66 | -2,29% | 176.696,00 |
| 16.02.2024 | 80,00 | 81,13 | 78,59 | 80,50 | 0,04% | 202.766,00 |
| 15.02.2024 | 78,05 | 80,91 | 77,44 | 80,47 | 3,33% | 187.542,00 |
| 14.02.2024 | 74,98 | 78,45 | 74,98 | 77,88 | 5,36% | 238.041,00 |
| 13.02.2024 | 74,10 | 75,30 | 72,63 | 73,92 | -3,20% | 291.815,00 |
| 12.02.2024 | 75,11 | 76,53 | 73,93 | 76,36 | 1,18% | 199.980,00 |
| 09.02.2024 | 74,63 | 76,72 | 73,33 | 75,47 | 1,96% | 196.746,00 |
| 08.02.2024 | 68,28 | 74,15 | 67,66 | 74,02 | 8,74% | 285.167,00 |
| 07.02.2024 | 57,30 | 68,28 | 56,33 | 68,07 | -12,93% | 809.207,00 |
| 06.02.2024 | 76,96 | 78,26 | 76,60 | 78,18 | 1,13% | 143.159,00 |
| 05.02.2024 | 76,70 | 77,77 | 75,43 | 77,31 | -0,23% | 116.492,00 |
| 02.02.2024 | 76,60 | 78,51 | 76,43 | 77,49 | 0,19% | 195.539,00 |
| 01.02.2024 | 76,31 | 77,59 | 75,62 | 77,34 | 2,38% | 98.726,00 |
| 31.01.2024 | 77,64 | 78,51 | 75,39 | 75,54 | -2,69% | 115.426,00 |
| 30.01.2024 | 76,72 | 77,75 | 76,23 | 77,63 | 1,42% | 103.034,00 |
| 29.01.2024 | 76,29 | 77,94 | 75,30 | 76,54 | 0,70% | 93.196,00 |
| 26.01.2024 | 77,03 | 77,82 | 75,48 | 76,01 | -0,71% | 71.387,00 |
| 25.01.2024 | 77,43 | 77,43 | 75,94 | 76,55 | 0,24% | 117.382,00 |
| 24.01.2024 | 76,64 | 77,15 | 75,37 | 76,37 | 0,21% | 130.776,00 |
| 23.01.2024 | 78,48 | 79,84 | 76,03 | 76,21 | -2,28% | 120.229,00 |
| 22.01.2024 | 77,87 | 78,79 | 77,36 | 77,99 | 1,47% | 184.544,00 |
| 19.01.2024 | 76,22 | 77,03 | 75,29 | 76,86 | 1,60% | 172.035,00 |
| 18.01.2024 | 75,64 | 76,28 | 74,76 | 75,65 | 0,92% | 173.897,00 |
| 17.01.2024 | 75,05 | 76,07 | 74,77 | 74,96 | -0,58% | 278.413,00 |
| 16.01.2024 | 76,24 | 76,80 | 75,22 | 75,40 | -1,85% | 121.123,00 |
| 12.01.2024 | 77,36 | 78,03 | 76,38 | 76,82 | -0,07% | 115.860,00 |
| 11.01.2024 | 76,56 | 76,95 | 75,25 | 76,87 | 0,52% | 109.596,00 |
| 10.01.2024 | 75,21 | 76,57 | 74,94 | 76,47 | 1,47% | 203.123,00 |
| 09.01.2024 | 75,26 | 76,10 | 75,07 | 75,36 | -1,02% | 149.714,00 |
| 08.01.2024 | 74,11 | 76,19 | 73,87 | 76,14 | 0,98% | 173.029,00 |
| 05.01.2024 | 78,36 | 79,30 | 75,25 | 75,40 | -4,56% | 197.919,00 |
| 04.01.2024 | 79,42 | 80,10 | 78,52 | 79,00 | -0,38% | 196.275,00 |
| 03.01.2024 | 80,00 | 80,29 | 78,81 | 79,30 | -1,31% | 212.648,00 |
| 02.01.2024 | 79,65 | 81,45 | 75,98 | 80,35 | 0,64% | 356.917,00 |
| 29.12.2023 | 80,98 | 81,27 | 79,41 | 79,84 | -1,53% | 229.733,00 |
| 28.12.2023 | 80,63 | 81,14 | 79,97 | 81,08 | 0,62% | 127.711,00 |
| 27.12.2023 | 80,86 | 81,38 | 80,36 | 80,58 | -0,01% | 74.968,00 |
| 26.12.2023 | 80,00 | 80,74 | 79,66 | 80,59 | 1,61% | 122.998,00 |
| 22.12.2023 | 80,44 | 81,30 | 79,24 | 79,31 | -0,78% | 149.202,00 |
| 21.12.2023 | 77,91 | 80,02 | 77,64 | 79,93 | 3,43% | 211.221,00 |
| 20.12.2023 | 78,23 | 80,19 | 77,16 | 77,28 | -0,94% | 274.507,00 |
| 19.12.2023 | 77,21 | 79,06 | 77,15 | 78,01 | 1,81% | 212.261,00 |
| 18.12.2023 | 76,86 | 76,95 | 75,68 | 76,62 | 0,34% | 157.229,00 |
| 15.12.2023 | 75,57 | 76,57 | 74,51 | 76,36 | 1,61% | 380.892,00 |
| 14.12.2023 | 74,72 | 75,37 | 73,07 | 75,15 | 1,93% | 151.392,00 |
| 13.12.2023 | 71,91 | 74,12 | 71,15 | 73,73 | 2,53% | 125.569,00 |
| 12.12.2023 | 70,49 | 72,18 | 70,01 | 71,91 | 2,49% | 170.271,00 |
| 11.12.2023 | 69,55 | 70,48 | 69,18 | 70,16 | 1,30% | 89.451,00 |
| 08.12.2023 | 67,77 | 69,81 | 67,77 | 69,26 | 2,20% | 97.447,00 |
| 07.12.2023 | 67,02 | 67,80 | 66,91 | 67,77 | 0,83% | 147.646,00 |
| 06.12.2023 | 67,21 | 67,67 | 66,49 | 67,21 | 0,90% | 119.966,00 |
| 05.12.2023 | 66,10 | 66,64 | 65,64 | 66,61 | 0,60% | 87.079,00 |
| 04.12.2023 | 65,33 | 66,66 | 65,07 | 66,21 | 0,82% | 113.044,00 |
| 01.12.2023 | 63,66 | 66,21 | 61,48 | 65,67 | 3,42% | 183.715,00 |
| 30.11.2023 | 63,32 | 63,69 | 62,28 | 63,50 | 1,18% | 175.783,00 |
| 29.11.2023 | 63,53 | 64,06 | 62,49 | 62,76 | -0,41% | 83.677,00 |
| 28.11.2023 | 63,70 | 63,88 | 62,74 | 63,02 | -0,82% | 76.319,00 |
| 27.11.2023 | 62,22 | 63,74 | 62,22 | 63,54 | 1,28% | 83.455,00 |
| 24.11.2023 | 62,90 | 63,30 | 62,47 | 62,74 | -0,27% | 36.947,00 |
| 22.11.2023 | 62,94 | 63,67 | 62,08 | 62,91 | 0,66% | 78.351,00 |