25,800€
2,06%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | - |
| 02.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,40% | - |
| 30.04.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,95% | - |
| 29.04.2024 | 25,78 | 25,79 | 25,23 | 25,68 | 3,22% | - |
| 26.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,56% | - |
| 25.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,56% | - |
| 24.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,06% | - |
| 23.04.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,48% | - |
| 22.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,25% | - |
| 19.04.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,00% | - |
| 18.04.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 2,12% | - |
| 17.04.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,51% | - |
| 16.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,80% | - |
| 15.04.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 1,31% | - |
| 12.04.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,96% | - |
| 11.04.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 1,36% | - |
| 10.04.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,46% | - |
| 09.04.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 2,14% | - |
| 08.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,42% | - |
| 05.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,28% | - |
| 04.04.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 03.04.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,19% | - |
| 02.04.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,83% | - |
| 28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 21.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 18.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 12.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 11.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 04.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 01.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 29.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 28.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 09.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 08.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 31.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 30.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 23.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 10.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 08.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 05.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 28.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 27.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 21.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 20.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 19.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 18.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 15.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 14.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 12.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 11.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 5,17% | - |
| 07.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 06.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 05.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 04.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 30.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 29.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 28.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |