2,835€
1,61%
Echtzeit-Aktienkurs PLASTIQ.V.LOI.INH.EO -,90
Bid:
Ask:
Aktienkurse zur PLASTIQ.V.LOI.INH.EO -,90 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,66% | - |
| 16.05.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,41% | - |
| 15.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,05% | - |
| 14.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,39% | - |
| 13.05.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 10.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 09.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 08.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 07.05.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 2,11% | - |
| 06.05.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | - |
| 03.05.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 1,82% | - |
| 02.05.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 30.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 29.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 25.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 24.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 23.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 22.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | - |
| 19.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 18.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 17.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 16.04.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -4,42% | - |
| 15.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 12.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 11.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,00% | - |
| 10.04.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 1,70% | - |
| 09.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 6,14% | - |
| 08.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 2,21% | - |
| 05.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 04.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,51% | - |
| 03.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 02.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 28.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 27.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 26.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 25.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 22.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 21.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | - |
| 20.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | - |
| 19.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 18.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 15.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 14.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 13.03.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 12.03.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -4,12% | - |
| 11.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 08.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -2,02% | - |
| 07.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | - |
| 06.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | - |
| 05.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | - |
| 04.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 01.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | - |
| 29.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,69% | - |
| 28.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 27.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 26.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 23.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 22.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 21.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 20.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,34% | - |
| 19.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 16.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -5,40% | - |
| 15.02.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -1,87% | - |
| 14.02.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 6,29% | - |
| 13.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | - |
| 12.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 1,68% | - |
| 09.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 08.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 07.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 06.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 05.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 02.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,32% | - |
| 01.02.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -2,83% | - |
| 31.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,75% | - |
| 30.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 2,19% | - |
| 29.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
| 26.01.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -0,62% | - |
| 25.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 1,57% | - |
| 24.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 5,65% | - |
| 23.01.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -2,90% | - |
| 22.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 19.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,58% | - |
| 18.01.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -3,35% | - |
| 17.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -0,30% | - |
| 16.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -1,20% | - |
| 15.01.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -7,76% | - |
| 12.01.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -1,10% | - |
| 11.01.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,54% | - |
| 10.01.2024 | 3,67 | 3,67 | 3,67 | 3,67 | 4,86% | - |
| 09.01.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -4,37% | - |
| 08.01.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -8,27% | - |
| 05.01.2024 | 3,99 | 3,99 | 3,99 | 3,99 | 5,84% | - |
| 04.01.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -0,26% | - |
| 03.01.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 5,88% | - |
| 02.01.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 11,91% | - |
| 29.12.2023 | 3,19 | 3,19 | 3,19 | 3,19 | 6,69% | - |
| 28.12.2023 | 2,99 | 2,99 | 2,99 | 2,99 | 2,05% | - |
| 27.12.2023 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | - |
| 22.12.2023 | 2,91 | 2,91 | 2,91 | 2,91 | -0,68% | - |