Plus500 Ltd (PLUSP)

PLUSP
🏛️ Vereinigtes Königreich →
3,140.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,601.22 1,637.32 1,601.22 1,622.68 0.1M
2023-12-28 1,621.71 1,651.96 1,607.07 1,624.64 0.3M
2023-12-27 1,580.73 1,618.78 1,559.26 1,610.00 0.1M
2023-12-22 1,597.31 1,637.32 1,573.90 1,606.10 0.1M
2023-12-21 1,619.76 1,638.30 1,594.39 1,597.31 0.1M
2023-12-20 1,600.24 1,623.66 1,563.16 1,618.78 0.7M
2023-12-19 1,570.97 1,610.00 1,543.65 1,600.24 0.5M
2023-12-18 1,587.56 1,594.39 1,527.06 1,580.73 0.3M
2023-12-15 1,561.21 1,588.53 1,543.65 1,561.21 0.8M
2023-12-14 1,583.65 1,600.24 1,532.91 1,571.95 0.5M
2023-12-13 1,566.09 1,611.95 1,545.60 1,561.21 0.4M
2023-12-12 1,561.21 1,601.22 1,551.45 1,579.75 0.5M
2023-12-11 1,527.06 1,577.88 1,523.16 1,577.80 0.3M
2023-12-08 1,512.42 1,540.72 1,511.45 1,531.94 0.3M
2023-12-07 1,483.15 1,534.87 1,473.39 1,516.33 0.4M
2023-12-06 1,411.92 1,506.57 1,411.92 1,492.91 0.4M
2023-12-05 1,416.80 1,449.98 1,412.90 1,443.15 0.1M
2023-12-04 1,430.46 1,463.64 1,413.87 1,433.39 0.1M
2023-12-01 1,435.34 1,449.00 1,389.48 1,438.27 0.1M
2023-11-30 1,417.78 1,439.24 1,406.07 1,406.07 0.3M
2023-11-29 1,414.85 1,454.85 1,414.85 1,424.61 0.1M
2023-11-28 1,487.05 1,487.05 1,428.51 1,448.02 0.1M
2023-11-27 1,488.03 1,488.03 1,435.34 1,449.00 0.1M
2023-11-24 1,462.66 1,466.56 1,430.46 1,459.73 0.1M
2023-11-23 1,413.87 1,455.83 1,413.87 1,452.90 0.1M
2023-11-22 1,414.85 1,488.03 1,414.85 1,426.56 0.1M
2023-11-21 1,458.76 1,464.61 1,433.39 1,433.39 0.2M
2023-11-20 1,444.12 1,462.66 1,406.07 1,457.78 0.2M
2023-11-17 1,463.64 1,488.03 1,415.82 1,449.98 0.1M
2023-11-16 1,429.48 1,488.03 1,429.48 1,431.44 0.1M
2023-11-15 1,444.12 1,463.64 1,428.51 1,448.02 0.2M
2023-11-14 1,444.12 1,444.12 1,409.97 1,428.51 0.2M
2023-11-13 1,412.90 1,423.63 1,394.36 1,415.82 0.1M
2023-11-10 1,366.06 1,405.09 1,366.06 1,404.11 0.1M
2023-11-09 1,364.11 1,399.24 1,364.11 1,383.62 0.1M
2023-11-08 1,372.89 1,390.45 1,353.38 1,368.01 0.3M
2023-11-07 1,355.33 1,377.77 1,350.45 1,370.94 0.1M
2023-11-06 1,444.12 1,444.12 1,366.06 1,366.06 0.2M
2023-11-03 1,407.04 1,416.80 1,365.08 1,385.58 0.1M
2023-11-02 1,393.38 1,453.88 1,393.38 1,406.07 0.2M
2023-11-01 1,385.58 1,408.99 1,369.96 1,386.55 0.1M
2023-10-31 1,390.45 1,414.85 1,365.08 1,376.79 0.4M
2023-10-30 1,405.09 1,414.85 1,380.70 1,390.45 0.3M
2023-10-27 1,391.43 1,415.82 1,375.82 1,395.33 0.3M
2023-10-26 1,375.82 1,393.38 1,343.62 1,382.65 0.1M
2023-10-25 1,351.42 1,380.70 1,351.42 1,377.77 0.2M
2023-10-24 1,296.78 1,389.91 1,261.65 1,366.06 0.3M
2023-10-23 1,261.65 1,276.29 1,248.97 1,275.31 0.2M
2023-10-20 1,260.68 1,271.41 1,241.16 1,268.48 0.2M
2023-10-19 1,248.97 1,272.39 1,244.09 1,265.56 0.2M
2023-10-18 1,266.53 1,274.34 1,247.99 1,254.82 0.2M
2023-10-17 1,269.46 1,275.31 1,253.85 1,268.48 0.3M
2023-10-16 1,280.19 1,303.61 1,232.38 1,259.70 0.2M
2023-10-13 1,302.64 1,302.64 1,269.46 1,274.34 0.5M
2023-10-12 1,321.18 1,366.06 1,303.61 1,303.61 0.2M
2023-10-11 1,310.44 1,336.79 1,310.44 1,315.32 0.1M
2023-10-10 1,317.27 1,358.25 1,317.27 1,333.86 0.3M
2023-10-09 1,337.76 1,343.62 1,326.93 1,332.88 0.4M
2023-10-06 1,334.84 1,346.55 1,310.44 1,337.76 0.3M
2023-10-05 1,337.67 1,349.47 1,333.86 1,334.84 0.1M
2023-10-04 1,328.98 1,341.67 1,322.15 1,337.76 0.2M
2023-10-03 1,382.65 1,382.65 1,314.35 1,332.88 0.2M
2023-10-02 1,352.40 1,395.33 1,341.67 1,352.40 0.2M
2023-09-29 1,361.18 1,361.18 1,343.62 1,343.62 0.2M
2023-09-28 1,356.30 1,361.18 1,346.55 1,346.55 0.2M
2023-09-27 1,331.91 1,357.28 1,331.91 1,351.42 0.1M
2023-09-26 1,341.67 1,361.18 1,331.91 1,341.67 0.2M
2023-09-25 1,331.91 1,348.50 1,330.93 1,348.50 0.2M
2023-09-22 1,339.71 1,354.35 1,334.84 1,334.84 0.2M
2023-09-21 1,334.84 1,349.47 1,330.93 1,342.64 0.1M
2023-09-20 1,341.67 1,344.59 1,334.92 1,337.76 0.2M
2023-09-19 1,327.03 1,352.40 1,326.84 1,336.79 0.1M
2023-09-18 1,314.35 1,340.69 1,314.35 1,331.91 0.2M
2023-09-15 1,375.82 1,375.82 1,331.91 1,335.81 1.3M
2023-09-14 1,377.77 1,377.77 1,348.50 1,361.18 0.2M
2023-09-13 1,380.70 1,380.70 1,353.38 1,367.04 0.3M
2023-09-12 1,352.84 1,373.87 1,352.84 1,365.08 0.2M
2023-09-11 1,345.57 1,368.99 1,345.57 1,368.99 0.2M
2023-09-08 1,349.47 1,363.13 1,333.86 1,352.40 0.3M
2023-09-07 1,354.35 1,361.18 1,337.76 1,341.67 0.2M
2023-09-06 1,356.30 1,371.91 1,356.30 1,363.13 0.1M
2023-09-05 1,385.58 1,392.02 1,360.21 1,364.11 0.2M
2023-09-04 1,407.04 1,407.04 1,375.82 1,377.77 0.1M
2023-09-01 1,390.45 1,414.85 1,388.50 1,392.41 0.1M
2023-08-31 1,414.85 1,416.80 1,391.43 1,393.38 0.4M
2023-08-30 1,392.41 1,400.21 1,386.55 1,395.33 1.2M
2023-08-29 1,379.72 1,401.19 1,379.72 1,386.55 0.6M
2023-08-25 1,394.36 1,397.28 1,373.87 1,377.77 0.2M
2023-08-24 1,443.15 1,443.15 1,401.19 1,401.19 0.3M
2023-08-23 1,398.18 1,414.49 1,382.84 1,409.69 0.2M
2023-08-22 1,371.33 1,402.02 1,368.45 1,395.31 0.1M
2023-08-21 1,433.67 1,433.67 1,368.45 1,368.45 0.8M
2023-08-18 1,420.24 1,420.24 1,379.00 1,388.59 0.9M
2023-08-17 1,415.44 1,415.83 1,394.35 1,395.31 0.5M
2023-08-16 1,373.25 1,433.67 1,373.25 1,412.57 0.5M
2023-08-15 1,419.28 1,419.28 1,348.32 1,373.25 0.5M
2023-08-14 1,386.68 1,456.68 1,372.29 1,385.72 1.8M
2023-08-11 1,377.09 1,389.55 1,359.82 1,372.29 0.3M
2023-08-10 1,400.10 1,406.81 1,380.92 1,383.80 2.5M
2023-08-09 1,419.28 1,419.28 1,391.47 1,395.31 0.2M
2023-08-08 1,397.22 1,406.81 1,390.51 1,391.47 0.2M
2023-08-07 1,399.14 1,413.53 1,396.27 1,402.02 0.3M
2023-08-04 1,383.80 1,429.36 1,383.80 1,403.94 0.2M
2023-08-03 1,395.31 1,408.73 1,380.92 1,391.47 0.1M
2023-08-02 1,422.16 1,431.75 1,390.51 1,392.43 0.2M
2023-08-01 1,438.46 1,468.19 1,405.85 1,424.08 0.5M
2023-07-31 1,435.58 1,449.07 1,414.79 1,444.21 0.2M
2023-07-28 1,426.95 1,448.05 1,424.08 1,438.46 0.3M
2023-07-27 1,437.50 1,456.68 1,427.91 1,438.46 0.1M
2023-07-26 1,470.11 1,470.11 1,429.83 1,436.54 0.1M
2023-07-25 1,462.43 1,470.11 1,444.21 1,446.13 0.2M
2023-07-24 1,426.95 1,466.27 1,426.95 1,466.27 0.2M
2023-07-21 1,477.78 1,477.78 1,435.58 1,442.30 0.1M
2023-07-20 1,457.64 1,487.37 1,439.42 1,456.68 0.3M
2023-07-19 1,430.79 1,465.31 1,421.20 1,452.84 0.2M
2023-07-18 1,438.46 1,438.46 1,411.61 1,416.40 0.3M
2023-07-17 1,435.58 1,435.58 1,410.65 1,425.03 0.8M
2023-07-14 1,440.38 1,448.05 1,425.03 1,435.58 0.2M
2023-07-13 1,431.75 1,452.84 1,416.40 1,440.38 0.2M
2023-07-12 1,400.10 1,429.83 1,398.18 1,419.28 0.5M
2023-07-11 1,422.16 1,422.16 1,396.27 1,407.77 0.3M
2023-07-10 1,406.81 1,453.80 1,406.81 1,409.69 0.3M
2023-07-07 1,377.09 1,413.53 1,377.09 1,409.69 0.3M
2023-07-06 1,409.69 1,412.57 1,394.35 1,394.35 0.6M
2023-07-05 1,429.83 1,441.34 1,408.00 1,413.53 0.4M
2023-07-04 1,405.85 1,415.44 1,404.90 1,410.65 1.2M
2023-07-03 1,399.14 1,415.44 1,399.14 1,410.65 1.1M
2023-06-30 1,390.51 1,418.32 1,380.92 1,404.90 1.8M
2023-06-29 1,420.24 1,426.27 1,409.69 1,411.61 0.3M
2023-06-28 1,425.03 1,430.79 1,416.77 1,426.95 0.2M
2023-06-27 1,428.87 1,429.83 1,402.98 1,423.12 0.3M
2023-06-26 1,457.64 1,457.64 1,415.44 1,415.44 0.2M
2023-06-23 1,443.25 1,454.76 1,429.83 1,441.34 0.2M
2023-06-22 1,467.23 1,467.23 1,435.58 1,440.38 0.2M
2023-06-21 1,457.64 1,468.19 1,440.38 1,457.64 0.5M
2023-06-20 1,452.84 1,458.60 1,441.84 1,453.80 0.3M
2023-06-19 1,452.84 1,452.84 1,438.46 1,452.84 0.7M
2023-06-16 1,436.54 1,450.93 1,427.91 1,450.93 1.0M
2023-06-15 1,436.54 1,448.05 1,430.79 1,442.30 0.7M
2023-06-14 1,437.50 1,447.09 1,416.40 1,440.38 1.0M
2023-06-13 1,335.85 1,451.89 1,326.26 1,420.24 8.3M
2023-06-12 1,358.87 1,364.62 1,332.97 1,332.97 0.5M
2023-06-09 1,397.22 1,405.85 1,368.45 1,368.45 0.3M
2023-06-08 1,415.44 1,420.24 1,397.22 1,400.10 0.2M
2023-06-07 1,412.57 1,433.67 1,411.61 1,411.61 0.5M
2023-06-06 1,419.28 1,447.09 1,419.28 1,431.75 0.2M
2023-06-05 1,447.09 1,457.64 1,441.34 1,446.13 0.4M
2023-06-02 1,401.06 1,438.46 1,397.22 1,438.46 0.7M
2023-06-01 1,382.84 1,407.77 1,378.04 1,401.06 0.1M
2023-05-31 1,388.59 1,388.59 1,372.29 1,382.84 0.3M
2023-05-30 1,393.39 1,398.18 1,379.96 1,387.63 0.2M
2023-05-26 1,369.41 1,381.88 1,350.23 1,381.88 0.3M
2023-05-25 1,367.50 1,373.25 1,350.23 1,361.74 0.3M
2023-05-24 1,390.51 1,392.43 1,359.82 1,359.82 0.2M
2023-05-23 1,399.14 1,411.61 1,398.18 1,398.18 0.2M
2023-05-22 1,433.67 1,433.67 1,409.69 1,409.69 0.2M
2023-05-19 1,432.71 1,433.67 1,417.36 1,417.36 0.1M
2023-05-18 1,400.10 1,432.96 1,400.10 1,425.99 0.2M
2023-05-17 1,455.72 1,455.72 1,414.49 1,414.49 0.6M
2023-05-16 1,445.17 1,449.97 1,430.79 1,431.75 0.2M
2023-05-15 1,458.60 1,462.43 1,446.13 1,446.13 0.1M
2023-05-12 1,465.31 1,470.11 1,456.68 1,456.68 0.1M
2023-05-11 1,467.23 1,478.74 1,455.72 1,458.60 0.2M
2023-05-10 1,503.67 1,503.67 1,468.01 1,476.82 0.2M
2023-05-09 1,503.67 1,509.42 1,497.92 1,500.79 0.2M
2023-05-05 1,504.63 1,526.89 1,501.75 1,503.67 0.2M
2023-05-04 1,561.21 1,561.21 1,504.63 1,504.63 0.2M
2023-05-03 1,550.66 1,565.04 1,536.28 1,543.95 0.4M
2023-05-02 1,597.65 1,618.75 1,547.78 1,547.78 0.2M
2023-04-28 1,587.10 1,612.99 1,586.14 1,596.69 0.9M
2023-04-27 1,614.65 1,631.23 1,595.73 1,595.73 0.2M
2023-04-26 1,625.46 1,636.01 1,614.91 1,624.50 0.2M
2023-04-25 1,614.91 1,633.13 1,609.16 1,626.42 0.1M
2023-04-24 1,635.05 1,637.93 1,605.32 1,623.54 0.2M
2023-04-21 1,644.64 1,644.64 1,620.66 1,633.13 0.1M
2023-04-20 1,653.27 1,660.94 1,627.38 1,634.09 0.7M
2023-04-19 1,644.64 1,659.02 1,630.72 1,659.02 0.2M
2023-04-18 1,612.99 1,635.05 1,612.99 1,633.13 0.2M
2023-04-17 1,621.62 1,643.68 1,616.83 1,616.83 0.2M
2023-04-14 1,647.52 1,647.52 1,617.79 1,620.66 0.2M
2023-04-13 1,636.01 1,639.84 1,615.87 1,636.01 0.1M
2023-04-12 1,615.87 1,637.93 1,615.87 1,629.30 0.1M
2023-04-11 1,666.70 1,666.70 1,620.66 1,627.38 0.1M
2023-04-06 1,617.79 1,644.64 1,617.79 1,644.64 0.3M
2023-04-05 1,624.50 1,624.50 1,609.16 1,618.75 0.3M
2023-04-04 1,593.81 1,628.79 1,593.81 1,618.75 0.2M
2023-04-03 1,594.77 1,641.76 1,594.77 1,615.87 0.1M
2023-03-31 1,589.98 1,631.21 1,589.98 1,622.58 0.2M
2023-03-30 1,591.90 1,626.42 1,591.90 1,615.87 0.1M
2023-03-29 1,629.30 1,629.30 1,599.57 1,613.95 0.3M
2023-03-28 1,617.79 1,622.58 1,585.18 1,599.57 0.3M
2023-03-27 1,642.72 1,642.72 1,600.53 1,615.87 0.3M
2023-03-24 1,610.12 1,634.09 1,610.12 1,628.34 0.3M
2023-03-23 1,654.23 1,654.23 1,629.30 1,634.09 0.2M
2023-03-22 1,638.89 1,638.89 1,616.83 1,631.21 0.5M
2023-03-21 1,621.62 1,644.64 1,621.62 1,627.38 0.2M
2023-03-20 1,589.02 1,631.21 1,561.21 1,625.46 0.6M
2023-03-17 1,650.39 1,653.27 1,588.06 1,613.95 1.0M
2023-03-16 1,658.06 1,675.33 1,636.97 1,649.43 0.7M
2023-03-15 1,708.89 1,708.89 1,634.09 1,642.72 0.4M
2023-03-14 1,674.37 1,687.79 1,627.08 1,679.16 0.4M
2023-03-13 1,694.51 1,707.93 1,641.76 1,652.31 0.4M
2023-03-10 1,707.93 1,719.27 1,698.34 1,701.22 0.3M
2023-03-09 1,702.18 1,734.78 1,702.18 1,721.36 0.2M
2023-03-08 1,747.25 1,752.04 1,726.15 1,730.95 0.2M
2023-03-07 1,726.15 1,760.67 1,721.99 1,753.96 1.8M
2023-03-06 1,716.56 1,763.55 1,706.01 1,743.41 0.3M
2023-03-03 1,704.10 1,731.91 1,704.10 1,710.81 0.4M
2023-03-02 1,729.99 1,738.62 1,717.66 1,722.32 0.4M
2023-03-01 1,702.18 1,749.17 1,702.18 1,729.03 0.2M
2023-02-28 1,714.64 1,740.54 1,706.50 1,721.36 0.4M
2023-02-27 1,699.30 1,740.54 1,699.30 1,709.85 0.1M
2023-02-24 1,687.79 1,699.30 1,674.37 1,694.51 1.0M
2023-02-23 1,717.52 1,727.11 1,695.46 1,695.46 0.3M
2023-02-22 1,769.19 1,769.19 1,706.96 1,726.25 0.3M
2023-02-21 1,754.88 1,772.01 1,732.93 1,750.11 0.3M
2023-02-20 1,824.54 1,832.17 1,752.82 1,768.24 2.8M
2023-02-17 1,814.04 1,849.35 1,808.76 1,833.13 0.3M
2023-02-16 1,823.58 1,833.13 1,807.36 1,825.49 1.3M
2023-02-15 1,814.04 1,842.67 1,808.32 1,819.77 0.2M
2023-02-14 1,836.94 1,880.84 1,811.03 1,835.03 0.4M
2023-02-13 1,801.19 1,828.35 1,793.05 1,820.72 0.2M
2023-02-10 1,848.39 1,848.39 1,795.91 1,803.54 0.1M
2023-02-09 1,836.69 1,856.03 1,802.59 1,832.17 0.6M
2023-02-08 1,840.76 1,874.64 1,836.00 1,845.53 0.1M
2023-02-07 1,864.62 1,867.48 1,792.09 1,831.22 0.3M
2023-02-06 1,808.32 1,887.83 1,807.67 1,861.75 0.4M
2023-02-03 1,783.50 1,808.32 1,778.73 1,808.32 0.1M
2023-02-02 1,783.50 1,801.64 1,775.87 1,801.64 0.2M
2023-02-01 1,755.83 1,803.54 1,755.83 1,782.55 0.2M
2023-01-31 1,804.50 1,804.50 1,749.15 1,773.96 1.0M
2023-01-30 1,779.25 1,792.09 1,758.69 1,791.14 0.1M
2023-01-27 1,755.83 1,785.41 1,744.38 1,782.55 0.1M
2023-01-26 1,760.60 1,773.96 1,752.01 1,756.79 0.1M
2023-01-25 1,739.12 1,765.85 1,739.12 1,760.60 0.1M
2023-01-24 1,778.73 1,783.50 1,751.06 1,751.06 0.2M
2023-01-23 1,764.42 1,766.33 1,749.15 1,760.60 0.5M
2023-01-20 1,769.20 1,770.15 1,753.92 1,760.60 0.1M
2023-01-19 1,784.46 1,784.46 1,758.69 1,769.19 0.1M
2023-01-18 1,736.75 1,771.10 1,736.75 1,765.37 0.1M
2023-01-17 1,787.32 1,787.32 1,750.11 1,754.88 0.3M
2023-01-16 1,784.97 1,799.73 1,747.24 1,760.60 0.1M
2023-01-13 1,761.38 1,785.41 1,760.60 1,778.73 0.1M
2023-01-12 1,773.96 1,773.96 1,731.02 1,756.79 0.2M
2023-01-11 1,716.71 1,751.06 1,707.16 1,739.61 0.2M
2023-01-10 1,627.96 1,720.52 1,614.60 1,708.12 0.2M
2023-01-09 1,643.23 1,665.18 1,623.19 1,632.73 0.3M
2023-01-06 1,710.03 1,711.94 1,636.55 1,644.18 0.4M
2023-01-05 1,743.43 1,743.43 1,714.80 1,714.80 0.2M
2023-01-04 1,749.15 1,749.15 1,724.34 1,727.20 0.2M
2023-01-03 1,727.20 1,753.92 1,727.20 1,729.11 0.2M