PLUXEE N.V. PLX
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€13,86-0,23 (-1,63 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · 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 | €13,86 | -1,63 % | €14,01 | €14,01 | €13,75 | 77,38K |
| 2026-09-30 | €14,09 | -2,56 % | €14,42 | €14,48 | €13,99 | 58,42K |
| 2026-09-29 | €14,46 | -0,96 % | €14,54 | €14,60 | €14,34 | 68,89K |
| 2026-09-28 | €14,60 | +0,69 % | €14,52 | €14,80 | €14,45 | 42,23K |
| 2026-09-25 | €14,50 | 0,00 % | €14,49 | €14,53 | €14,37 | 33,06K |
| 2026-09-24 | €14,50 | -0,82 % | €14,56 | €14,63 | €14,44 | 42,09K |
| 2026-09-23 | €14,62 | -1,95 % | €14,86 | €14,89 | €14,54 | 88,21K |
| 2026-09-22 | €14,91 | +0,88 % | €14,73 | €15,05 | €14,73 | 94,31K |
| 2026-09-21 | €14,78 | -0,94 % | €14,91 | €14,91 | €14,60 | 87,11K |
| 2026-09-18 | €14,92 | -1,19 % | €15,04 | €15,05 | €14,82 | 100,27K |
| 2026-09-17 | €15,10 | +0,40 % | €15,00 | €15,13 | €14,83 | 83,94K |
| 2026-09-16 | €15,04 | +0,27 % | €14,97 | €15,12 | €14,77 | 67,80K |
| 2026-09-15 | €15,00 | -2,72 % | €15,29 | €15,29 | €14,76 | 72,87K |
| 2026-09-14 | €15,42 | +2,25 % | €15,02 | €15,53 | €15,02 | 107,35K |
| 2026-09-11 | €15,08 | -0,59 % | €15,12 | €15,17 | €14,97 | 81,60K |
| 2026-09-10 | €15,17 | +0,53 % | €15,11 | €15,40 | €15,11 | 51,82K |
| 2026-09-09 | €15,09 | -0,13 % | €15,00 | €15,13 | €14,90 | 65,62K |
| 2026-09-08 | €15,11 | -1,37 % | €15,35 | €15,40 | €15,02 | 68,96K |
| 2026-09-07 | €15,32 | -2,48 % | €15,59 | €15,59 | €15,18 | 80,11K |
| 2026-09-04 | €15,71 | +0,13 % | €15,63 | €15,83 | €15,53 | 46,31K |
| 2026-09-03 | €15,69 | +0,77 % | €15,55 | €15,73 | €15,46 | 57,83K |
| 2026-09-02 | €15,57 | -0,26 % | €15,55 | €15,66 | €15,43 | 64,50K |
| 2026-09-01 | €15,61 | -2,80 % | €16,02 | €16,02 | €15,44 | 114,86K |
| 2026-08-31 | €16,06 | -0,43 % | €16,08 | €16,13 | €15,93 | 286,32K |
| 2026-08-28 | €16,13 | +0,62 % | €16,01 | €16,37 | €15,97 | 96,36K |
| 2026-08-27 | €16,03 | -0,68 % | €16,20 | €16,21 | €15,91 | 65,51K |
| 2026-08-26 | €16,14 | +1,38 % | €15,88 | €16,20 | €15,88 | 106,31K |
| 2026-08-25 | €15,92 | +2,05 % | €15,56 | €15,99 | €15,54 | 117,71K |
| 2026-08-24 | €15,60 | +0,65 % | €15,44 | €15,62 | €15,32 | 194,03K |
| 2026-08-21 | €15,50 | +2,51 % | €15,09 | €15,50 | €15,02 | 88,16K |
| 2026-08-20 | €15,12 | -0,40 % | €15,13 | €15,19 | €14,99 | 97,22K |
| 2026-08-19 | €15,18 | +2,02 % | €14,89 | €15,19 | €14,89 | 139,14K |
| 2026-08-18 | €14,88 | +0,74 % | €14,71 | €15,01 | €14,61 | 344,85K |
| 2026-08-17 | €14,77 | -1,27 % | €14,90 | €14,90 | €14,52 | 195,26K |
| 2026-08-14 | €14,96 | +1,98 % | €14,63 | €15,00 | €14,63 | 102,93K |
| 2026-08-13 | €14,67 | +2,02 % | €14,44 | €14,93 | €14,33 | 130,74K |
| 2026-08-12 | €14,38 | -1,30 % | €14,51 | €14,61 | €14,19 | 249,06K |
| 2026-08-11 | €14,57 | -0,55 % | €14,59 | €14,76 | €14,41 | 90,03K |
| 2026-08-10 | €14,65 | +0,07 % | €14,72 | €14,73 | €14,45 | 223,57K |
| 2026-08-07 | €14,64 | -0,14 % | €14,68 | €14,77 | €14,53 | 54,19K |
| 2026-08-06 | €14,66 | -1,61 % | €14,95 | €15,00 | €14,61 | 112,15K |
| 2026-08-05 | €14,90 | +1,36 % | €14,78 | €15,00 | €14,73 | 161,26K |
| 2026-08-04 | €14,70 | +0,75 % | €14,50 | €14,76 | €14,41 | 106,75K |
| 2026-08-03 | €14,59 | +2,89 % | €14,32 | €14,59 | €14,24 | 114,15K |
| 2026-07-31 | €14,18 | +1,36 % | €14,00 | €14,40 | €13,92 | 152,92K |
| 2026-07-30 | €13,99 | -3,52 % | €14,50 | €14,56 | €13,99 | 114,44K |
| 2026-07-29 | €14,50 | +1,75 % | €14,30 | €14,50 | €14,12 | 273,28K |
| 2026-07-28 | €14,25 | +3,79 % | €13,80 | €14,30 | €13,80 | 232,44K |
| 2026-07-27 | €13,73 | +1,40 % | €13,68 | €13,87 | €13,55 | 114,00K |
| 2026-07-24 | €13,54 | +1,80 % | €13,28 | €13,54 | €13,16 | 129,34K |
| 2026-07-23 | €13,30 | -1,26 % | €13,40 | €13,40 | €13,17 | 189,48K |
| 2026-07-22 | €13,47 | -0,74 % | €13,62 | €13,65 | €13,35 | 159,91K |
| 2026-07-21 | €13,57 | -2,02 % | €13,86 | €13,88 | €13,57 | 272,97K |
| 2026-07-20 | €13,85 | +2,67 % | €13,45 | €13,85 | €13,45 | 689,50K |
| 2026-07-17 | €13,49 | -1,96 % | €13,70 | €13,71 | €13,34 | 116,48K |
| 2026-07-16 | €13,76 | +2,76 % | €13,49 | €13,83 | €13,39 | 337,57K |
| 2026-07-15 | €13,39 | +3,96 % | €12,96 | €13,62 | €12,89 | 340,93K |
| 2026-07-14 | €12,88 | -1,90 % | €13,03 | €13,10 | €12,76 | 91,74K |
| 2026-07-13 | €13,13 | +1,47 % | €12,98 | €13,33 | €12,85 | 183,29K |
| 2026-07-10 | €12,94 | +2,54 % | €12,72 | €13,15 | €12,72 | 207,68K |
| 2026-07-09 | €12,62 | +2,52 % | €12,46 | €12,70 | €12,15 | 168,27K |
| 2026-07-08 | €12,31 | -2,22 % | €12,50 | €12,55 | €12,17 | 151,54K |
| 2026-07-07 | €12,59 | -0,40 % | €12,85 | €12,87 | €12,37 | 133,16K |
| 2026-07-06 | €12,64 | +0,72 % | €12,52 | €13,05 | €12,49 | 255,71K |
| 2026-07-03 | €12,55 | +7,82 % | €11,85 | €12,64 | €11,85 | 514,77K |
| 2026-07-02 | €11,64 | +1,66 % | €11,48 | €11,64 | €11,36 | 202,34K |
| 2026-07-01 | €11,45 | -0,17 % | €11,52 | €11,54 | €11,09 | 208,00K |
| 2026-06-30 | €11,47 | +2,87 % | €11,20 | €11,59 | €11,13 | 289,20K |
| 2026-06-29 | €11,15 | -0,45 % | €11,27 | €11,42 | €11,15 | 193,78K |
| 2026-06-26 | €11,20 | +1,27 % | €11,00 | €11,30 | €10,90 | 157,51K |
| 2026-06-25 | €11,06 | -1,16 % | €11,13 | €11,22 | €11,02 | 197,71K |
| 2026-06-24 | €11,19 | +1,73 % | €11,02 | €11,22 | €10,89 | 136,02K |
| 2026-06-23 | €11,00 | -0,90 % | €11,06 | €11,25 | €10,87 | 183,51K |
| 2026-06-22 | €11,10 | -2,89 % | €11,50 | €11,50 | €11,10 | 160,50K |
| 2026-06-19 | €11,43 | -4,59 % | €11,90 | €11,91 | €11,24 | 464,60K |
| 2026-06-18 | €11,98 | +5,27 % | €12,01 | €12,36 | €11,74 | 595,73K |
| 2026-06-17 | €11,38 | +1,34 % | €11,25 | €11,57 | €11,17 | 186,60K |
| 2026-06-16 | €11,23 | -1,66 % | €11,49 | €11,50 | €11,19 | 157,75K |
| 2026-06-15 | €11,42 | +2,42 % | €11,40 | €11,58 | €11,38 | 341,18K |
| 2026-06-12 | €11,15 | +1,73 % | €11,07 | €11,27 | €10,94 | 365,77K |
| 2026-06-11 | €10,96 | -1,17 % | €11,00 | €11,21 | €10,88 | 203,41K |
| 2026-06-10 | €11,09 | -0,81 % | €11,20 | €11,26 | €10,98 | 177,80K |
| 2026-06-09 | €11,18 | -0,62 % | €11,32 | €11,33 | €11,09 | 391,80K |
| 2026-06-08 | €11,25 | +0,27 % | €11,20 | €11,33 | €11,02 | 223,94K |
| 2026-06-05 | €11,22 | -2,77 % | €11,51 | €11,62 | €11,22 | 180,48K |
| 2026-06-04 | €11,54 | 0,00 % | €11,60 | €11,68 | €11,50 | 191,98K |
| 2026-06-03 | €11,54 | -1,70 % | €11,73 | €11,80 | €11,54 | 141,69K |
| 2026-06-02 | €11,74 | +0,34 % | €11,70 | €11,89 | €11,60 | 421,77K |
| 2026-06-01 | €11,70 | -1,35 % | €11,83 | €11,89 | €11,67 | 333,24K |
| 2026-05-29 | €11,86 | -1,17 % | €12,00 | €12,30 | €11,78 | 617,23K |