Plus500 Ltd. PLUS
LSE · Vereinigtes Königreich · Finanzen
GBp 3.428,00+4,00 (+0,12 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.426,00 | +0,06 % | GBp 3.400,00 | GBp 3.526,00 | GBp 3.368,00 | 31,66K |
| 2026-09-30 | GBp 3.424,00 | +0,59 % | GBp 3.570,00 | GBp 3.570,00 | GBp 3.400,00 | 156,81K |
| 2026-09-29 | GBp 3.404,00 | +0,65 % | GBp 3.388,00 | GBp 3.430,00 | GBp 3.380,00 | 143,41K |
| 2026-09-28 | GBp 3.382,00 | -1,28 % | GBp 3.412,00 | GBp 3.486,00 | GBp 3.382,00 | 117,82K |
| 2026-09-25 | GBp 3.426,00 | -0,46 % | GBp 3.480,00 | GBp 3.486,00 | GBp 3.426,00 | 106,58K |
| 2026-09-24 | GBp 3.442,00 | +0,17 % | GBp 3.416,00 | GBp 3.472,00 | GBp 3.414,00 | 81,47K |
| 2026-09-23 | GBp 3.436,00 | -2,61 % | GBp 3.528,00 | GBp 3.574,00 | GBp 3.436,00 | 228,27K |
| 2026-09-22 | GBp 3.528,00 | -2,54 % | GBp 3.440,00 | GBp 3.678,00 | GBp 3.436,00 | 83,49K |
| 2026-09-21 | GBp 3.620,00 | +2,43 % | GBp 3.514,00 | GBp 3.634,00 | GBp 3.512,00 | 62,72K |
| 2026-09-18 | GBp 3.534,00 | +0,74 % | GBp 3.514,00 | GBp 3.542,00 | GBp 3.478,00 | 294,07K |
| 2026-09-17 | GBp 3.508,00 | +0,69 % | GBp 3.412,00 | GBp 3.524,00 | GBp 3.412,00 | 125,74K |
| 2026-09-16 | GBp 3.484,00 | +1,46 % | GBp 3.500,00 | GBp 3.504,00 | GBp 3.424,00 | 137,81K |
| 2026-09-15 | GBp 3.434,00 | -4,02 % | GBp 3.578,00 | GBp 3.580,00 | GBp 3.434,00 | 178,04K |
| 2026-09-14 | GBp 3.578,00 | -0,39 % | GBp 3.570,00 | GBp 3.608,00 | GBp 3.522,00 | 130,61K |
| 2026-09-11 | GBp 3.592,00 | +0,06 % | GBp 3.700,00 | GBp 3.700,00 | GBp 3.576,00 | 55,34K |
| 2026-09-10 | GBp 3.590,00 | -0,77 % | GBp 3.550,00 | GBp 3.650,00 | GBp 3.550,00 | 54,00K |
| 2026-09-09 | GBp 3.618,00 | -1,09 % | GBp 3.606,00 | GBp 3.674,45 | GBp 3.586,00 | 124,64K |
| 2026-09-08 | GBp 3.658,00 | -1,30 % | GBp 3.704,00 | GBp 3.750,00 | GBp 3.652,00 | 95,25K |
| 2026-09-07 | GBp 3.706,00 | +0,32 % | GBp 3.680,00 | GBp 3.716,00 | GBp 3.670,00 | 43,80K |
| 2026-09-04 | GBp 3.694,00 | -0,05 % | GBp 3.700,00 | GBp 3.726,00 | GBp 3.667,52 | 47,47K |
| 2026-09-03 | GBp 3.696,00 | +1,87 % | GBp 3.766,00 | GBp 3.766,00 | GBp 3.590,00 | 123,48K |
| 2026-09-02 | GBp 3.628,00 | -1,73 % | GBp 3.794,00 | GBp 3.866,00 | GBp 3.618,00 | 63,52K |
| 2026-09-01 | GBp 3.692,00 | -2,17 % | GBp 3.764,00 | GBp 3.774,00 | GBp 3.674,00 | 113,80K |
| 2026-08-28 | GBp 3.774,00 | +0,27 % | GBp 3.780,00 | GBp 3.856,00 | GBp 3.736,00 | 168,39K |
| 2026-08-27 | GBp 3.764,00 | +0,70 % | GBp 3.730,00 | GBp 3.814,00 | GBp 3.718,00 | 111,02K |
| 2026-08-26 | GBp 3.738,00 | +1,30 % | GBp 3.644,00 | GBp 3.772,20 | GBp 3.644,00 | 108,05K |
| 2026-08-25 | GBp 3.690,00 | -0,22 % | GBp 3.692,00 | GBp 3.735,60 | GBp 3.670,00 | 78,80K |
| 2026-08-24 | GBp 3.698,00 | +0,60 % | GBp 3.632,00 | GBp 3.700,00 | GBp 3.632,00 | 87,36K |
| 2026-08-21 | GBp 3.676,00 | +1,72 % | GBp 3.610,00 | GBp 3.676,00 | GBp 3.586,00 | 154,25K |
| 2026-08-20 | GBp 3.614,00 | -4,14 % | GBp 3.696,00 | GBp 3.702,00 | GBp 3.614,00 | 121,41K |
| 2026-08-19 | GBp 3.770,00 | -0,89 % | GBp 3.800,00 | GBp 3.962,00 | GBp 3.702,00 | 94,07K |
| 2026-08-18 | GBp 3.804,00 | -0,58 % | GBp 3.824,00 | GBp 3.862,00 | GBp 3.800,00 | 116,37K |
| 2026-08-17 | GBp 3.826,00 | +0,95 % | GBp 3.822,00 | GBp 3.872,00 | GBp 3.786,00 | 96,56K |
| 2026-08-14 | GBp 3.790,00 | +2,05 % | GBp 3.646,00 | GBp 3.790,00 | GBp 3.646,00 | 677,49K |
| 2026-08-13 | GBp 3.714,00 | -0,16 % | GBp 3.800,00 | GBp 3.800,00 | GBp 3.654,00 | 806,94K |
| 2026-08-12 | GBp 3.720,00 | -2,46 % | GBp 3.806,00 | GBp 3.848,00 | GBp 3.702,00 | 134,99K |
| 2026-08-11 | GBp 3.814,00 | -0,57 % | GBp 3.850,00 | GBp 3.900,00 | GBp 3.770,00 | 186,22K |
| 2026-08-10 | GBp 3.836,00 | +2,13 % | GBp 3.780,00 | GBp 4.024,00 | GBp 3.780,00 | 201,60K |
| 2026-08-07 | GBp 3.756,00 | -1,83 % | GBp 3.850,00 | GBp 3.992,00 | GBp 3.756,00 | 249,44K |
| 2026-08-06 | GBp 3.826,00 | -2,30 % | GBp 3.992,00 | GBp 3.992,00 | GBp 3.826,00 | 72,55K |
| 2026-08-05 | GBp 3.916,00 | +1,08 % | GBp 3.912,00 | GBp 3.996,00 | GBp 3.854,00 | 120,62K |
| 2026-08-04 | GBp 3.874,00 | +1,25 % | GBp 3.826,00 | GBp 3.916,00 | GBp 3.808,00 | 89,71K |
| 2026-08-03 | GBp 3.826,00 | -2,15 % | GBp 3.930,00 | GBp 4.062,00 | GBp 3.724,00 | 212,23K |
| 2026-07-31 | GBp 3.910,00 | -4,63 % | GBp 3.960,00 | GBp 4.114,00 | GBp 3.872,00 | 185,70K |
| 2026-07-30 | GBp 4.100,00 | -0,34 % | GBp 4.098,00 | GBp 4.138,00 | GBp 4.076,00 | 87,47K |
| 2026-07-29 | GBp 4.114,00 | +2,34 % | GBp 4.044,00 | GBp 4.134,00 | GBp 3.978,00 | 112,32K |
| 2026-07-28 | GBp 4.020,00 | +0,50 % | GBp 3.950,00 | GBp 4.068,00 | GBp 3.950,00 | 111,82K |
| 2026-07-27 | GBp 4.000,00 | +0,65 % | GBp 3.970,00 | GBp 4.028,00 | GBp 3.956,00 | 228,18K |
| 2026-07-24 | GBp 3.974,00 | -1,88 % | GBp 4.028,00 | GBp 4.212,00 | GBp 3.973,82 | 100,26K |
| 2026-07-23 | GBp 4.050,00 | -0,98 % | GBp 4.090,00 | GBp 4.114,00 | GBp 4.022,00 | 111,00K |
| 2026-07-22 | GBp 4.090,00 | +0,29 % | GBp 4.250,00 | GBp 4.250,00 | GBp 4.056,00 | 190,06K |
| 2026-07-21 | GBp 4.078,00 | +0,79 % | GBp 4.046,00 | GBp 4.198,00 | GBp 4.006,00 | 108,03K |
| 2026-07-20 | GBp 4.046,00 | -3,90 % | GBp 4.154,00 | GBp 4.292,00 | GBp 4.044,00 | 167,60K |
| 2026-07-17 | GBp 4.210,00 | -2,32 % | GBp 4.204,00 | GBp 4.332,00 | GBp 4.204,00 | 124,12K |
| 2026-07-16 | GBp 4.310,00 | +2,62 % | GBp 4.176,00 | GBp 4.310,00 | GBp 4.176,00 | 132,90K |
| 2026-07-15 | GBp 4.200,00 | -1,18 % | GBp 4.242,00 | GBp 4.358,00 | GBp 4.168,00 | 174,64K |
| 2026-07-14 | GBp 4.250,00 | +1,19 % | GBp 4.206,00 | GBp 4.312,00 | GBp 4.170,00 | 183,90K |
| 2026-07-13 | GBp 4.200,00 | -14,95 % | GBp 4.948,00 | GBp 4.948,00 | GBp 4.114,00 | 915,92K |
| 2026-07-10 | GBp 4.938,00 | -0,76 % | GBp 4.900,00 | GBp 5.005,00 | GBp 4.896,00 | 149,95K |
| 2026-07-09 | GBp 4.976,00 | +0,16 % | GBp 4.864,00 | GBp 5.075,00 | GBp 4.864,00 | 42,28K |
| 2026-07-08 | GBp 4.968,00 | -0,94 % | GBp 5.025,00 | GBp 5.060,00 | GBp 4.916,00 | 65,98K |
| 2026-07-07 | GBp 5.015,00 | -1,08 % | GBp 5.130,00 | GBp 5.130,00 | GBp 5.015,00 | 283,32K |
| 2026-07-06 | GBp 5.070,00 | +0,80 % | GBp 5.185,00 | GBp 5.185,00 | GBp 4.950,00 | 49,29K |
| 2026-07-03 | GBp 5.030,00 | -0,40 % | GBp 4.800,00 | GBp 5.110,00 | GBp 4.800,00 | 60,29K |
| 2026-07-02 | GBp 5.050,00 | +2,56 % | GBp 4.940,00 | GBp 5.050,00 | GBp 4.880,00 | 95,71K |
| 2026-07-01 | GBp 4.924,00 | +2,88 % | GBp 4.786,00 | GBp 4.948,00 | GBp 4.758,00 | 410,24K |
| 2026-06-30 | GBp 4.786,00 | +1,14 % | GBp 4.920,00 | GBp 4.920,00 | GBp 4.698,00 | 98,07K |
| 2026-06-29 | GBp 4.732,00 | +1,02 % | GBp 4.900,00 | GBp 4.900,00 | GBp 4.674,00 | 77,29K |
| 2026-06-26 | GBp 4.684,00 | -1,68 % | GBp 4.750,00 | GBp 4.908,00 | GBp 4.644,00 | 71,75K |
| 2026-06-25 | GBp 4.764,00 | -1,28 % | GBp 4.920,00 | GBp 4.920,00 | GBp 4.764,00 | 93,48K |
| 2026-06-24 | GBp 4.826,00 | +0,50 % | GBp 4.808,00 | GBp 4.874,00 | GBp 4.770,00 | 82,41K |
| 2026-06-23 | GBp 4.802,00 | -0,25 % | GBp 4.920,00 | GBp 5.535,00 | GBp 4.766,00 | 91,20K |
| 2026-06-22 | GBp 4.814,00 | +0,04 % | GBp 4.590,00 | GBp 4.846,00 | GBp 4.590,00 | 226,44K |
| 2026-06-19 | GBp 4.812,00 | -0,25 % | GBp 4.824,00 | GBp 4.846,00 | GBp 4.782,00 | 286,16K |
| 2026-06-18 | GBp 4.824,00 | +0,25 % | GBp 4.818,00 | GBp 5.435,00 | GBp 4.762,00 | 66,89K |
| 2026-06-17 | GBp 4.812,00 | -1,47 % | GBp 4.894,00 | GBp 5.030,00 | GBp 4.746,00 | 110,69K |
| 2026-06-16 | GBp 4.884,00 | +0,78 % | GBp 4.920,00 | GBp 4.920,00 | GBp 4.848,00 | 70,90K |
| 2026-06-15 | GBp 4.846,00 | -0,57 % | GBp 4.890,00 | GBp 4.920,00 | GBp 4.786,00 | 80,73K |
| 2026-06-12 | GBp 4.874,00 | +1,75 % | GBp 4.806,00 | GBp 4.896,00 | GBp 4.538,00 | 55,60K |
| 2026-06-11 | GBp 4.790,00 | +0,38 % | GBp 4.800,00 | GBp 4.802,00 | GBp 4.726,00 | 55,93K |
| 2026-06-10 | GBp 4.772,00 | +2,32 % | GBp 4.680,00 | GBp 4.772,00 | GBp 4.623,53 | 105,40K |
| 2026-06-09 | GBp 4.664,00 | +1,13 % | GBp 4.616,00 | GBp 4.956,00 | GBp 4.592,00 | 102,36K |
| 2026-06-08 | GBp 4.612,00 | -0,26 % | GBp 4.606,00 | GBp 4.652,00 | GBp 4.578,00 | 453,12K |
| 2026-06-05 | GBp 4.624,00 | +0,52 % | GBp 4.600,00 | GBp 4.738,00 | GBp 4.568,00 | 65,18K |
| 2026-06-04 | GBp 4.600,00 | +1,41 % | GBp 4.600,00 | GBp 4.624,00 | GBp 4.504,00 | 70,23K |
| 2026-06-03 | GBp 4.536,00 | -0,35 % | GBp 4.350,00 | GBp 4.604,00 | GBp 4.350,00 | 74,71K |
| 2026-06-02 | GBp 4.552,00 | +0,40 % | GBp 4.530,00 | GBp 4.620,00 | GBp 4.502,00 | 155,16K |
| 2026-06-01 | GBp 4.534,00 | +2,30 % | GBp 4.418,00 | GBp 4.534,00 | GBp 4.412,00 | 77,87K |
| 2026-05-29 | GBp 4.432,00 | -0,54 % | GBp 4.458,00 | GBp 4.473,63 | GBp 4.388,00 | 246,88K |
| 2026-05-28 | GBp 4.456,00 | -0,85 % | GBp 4.472,00 | GBp 4.514,00 | GBp 4.456,00 | 101,99K |