£3,855
2,91%
Echtzeit-Aktienkurs D S Smith PLC
Bid:
Ask:
Aktienkurse zur D S Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,74 | 3,81 | 3,74 | 3,81 | 1,71% | 485.360,00 |
| 30.05.2024 | 3,66 | 3,75 | 3,66 | 3,75 | 1,30% | 966.884,00 |
| 29.05.2024 | 3,70 | 3,72 | 3,69 | 3,70 | -1,54% | 794.500,00 |
| 28.05.2024 | 3,70 | 3,76 | 3,70 | 3,76 | 0,30% | 976.146,00 |
| 27.05.2024 | 3,74 | 3,75 | 3,73 | 3,74 | 0,82% | - |
| 24.05.2024 | 3,66 | 3,74 | 3,62 | 3,71 | -1,69% | 2.207.022,00 |
| 23.05.2024 | 3,80 | 3,83 | 3,76 | 3,78 | 0,91% | 2.207.845,00 |
| 22.05.2024 | 3,66 | 3,76 | 3,65 | 3,74 | 1,60% | 1.815.264,00 |
| 21.05.2024 | 3,72 | 3,72 | 3,66 | 3,69 | -2,10% | 1.280.182,00 |
| 20.05.2024 | 3,76 | 3,80 | 3,72 | 3,76 | 0,75% | 1.050.114,00 |
| 17.05.2024 | 3,68 | 3,76 | 3,66 | 3,74 | 1,14% | 590.716,00 |
| 16.05.2024 | 3,69 | 3,71 | 3,66 | 3,69 | 0,44% | 983.892,00 |
| 15.05.2024 | 3,71 | 3,73 | 3,67 | 3,68 | -1,02% | 1.800.283,00 |
| 14.05.2024 | 3,67 | 3,73 | 3,67 | 3,72 | 1,20% | 977.656,00 |
| 13.05.2024 | 3,62 | 3,71 | 3,61 | 3,67 | 1,38% | 691.001,00 |
| 10.05.2024 | 3,59 | 3,67 | 3,58 | 3,62 | 0,22% | 1.756.862,00 |
| 09.05.2024 | 3,65 | 3,68 | 3,61 | 3,61 | -0,22% | 1.794.851,00 |
| 08.05.2024 | 3,60 | 3,67 | 3,56 | 3,62 | 0,61% | 1.425.276,00 |
| 07.05.2024 | 3,68 | 3,72 | 3,35 | 3,60 | -1,34% | 3.883.740,00 |
| 06.05.2024 | 3,63 | 3,66 | 3,62 | 3,65 | 1,47% | - |
| 03.05.2024 | 3,60 | 3,62 | 3,54 | 3,60 | 0,78% | 1.060.340,00 |
| 02.05.2024 | 3,48 | 3,58 | 3,48 | 3,57 | 0,76% | 1.526.485,00 |
| 01.05.2024 | 3,50 | 3,56 | 3,46 | 3,54 | 0,54% | 777.720,00 |
| 30.04.2024 | 3,51 | 3,54 | 3,51 | 3,52 | 0,06% | 1.536.233,00 |
| 29.04.2024 | 3,42 | 3,52 | 3,38 | 3,52 | 3,53% | 2.143.176,00 |
| 26.04.2024 | 3,37 | 3,42 | 3,35 | 3,40 | -0,58% | 1.211.805,00 |
| 25.04.2024 | 3,47 | 3,47 | 3,24 | 3,42 | -1,21% | 3.346.389,00 |
| 24.04.2024 | 3,49 | 3,51 | 3,43 | 3,46 | -1,03% | 1.680.529,00 |
| 23.04.2024 | 3,53 | 3,53 | 3,46 | 3,50 | -1,21% | 2.493.886,00 |
| 22.04.2024 | 3,54 | 3,63 | 3,53 | 3,54 | -1,53% | 2.080.080,00 |
| 19.04.2024 | 3,95 | 3,98 | 3,40 | 3,60 | -10,01% | 5.793.977,00 |
| 18.04.2024 | 3,98 | 4,00 | 3,94 | 4,00 | 0,60% | 1.106.835,00 |
| 17.04.2024 | 3,94 | 4,01 | 3,92 | 3,97 | 0,71% | 1.856.522,00 |
| 16.04.2024 | 4,06 | 4,07 | 3,93 | 3,94 | -3,90% | 4.785.933,00 |
| 15.04.2024 | 4,13 | 4,14 | 4,09 | 4,10 | -0,34% | 611.607,00 |
| 12.04.2024 | 4,14 | 4,15 | 4,12 | 4,12 | 0,32% | 1.036.045,00 |
| 11.04.2024 | 4,10 | 4,12 | 4,06 | 4,11 | -0,27% | 664.487,00 |
| 10.04.2024 | 4,11 | 4,14 | 4,04 | 4,12 | 0,29% | 846.523,00 |
| 09.04.2024 | 4,08 | 4,12 | 4,07 | 4,10 | 0,05% | 1.938.154,00 |
| 08.04.2024 | 4,08 | 4,11 | 4,06 | 4,10 | 0,32% | 1.450.247,00 |
| 05.04.2024 | 4,08 | 4,11 | 4,06 | 4,09 | -0,46% | 1.061.207,00 |
| 04.04.2024 | 4,02 | 4,15 | 4,00 | 4,11 | 2,09% | 1.577.988,00 |
| 03.04.2024 | 3,99 | 4,03 | 3,96 | 4,02 | 1,31% | 1.566.245,00 |
| 02.04.2024 | 3,98 | 4,00 | 3,93 | 3,97 | -0,70% | 1.928.015,00 |
| 28.03.2024 | 3,98 | 4,00 | 3,94 | 4,00 | 1,14% | 2.807.613,00 |
| 27.03.2024 | 3,88 | 3,97 | 3,84 | 3,96 | 9,92% | 8.646.539,00 |
| 26.03.2024 | 3,50 | 3,60 | 3,48 | 3,60 | 2,51% | 1.631.208,00 |
| 25.03.2024 | 3,49 | 3,51 | 3,47 | 3,51 | 0,52% | 1.595.316,00 |
| 22.03.2024 | 3,48 | 3,50 | 3,48 | 3,49 | -0,11% | 798.904,00 |
| 21.03.2024 | 3,48 | 3,51 | 3,47 | 3,50 | 1,57% | 1.207.656,00 |
| 20.03.2024 | 3,42 | 3,45 | 3,41 | 3,44 | 0,64% | 1.192.361,00 |
| 19.03.2024 | 3,37 | 3,43 | 3,35 | 3,42 | 0,91% | 535.623,00 |
| 18.03.2024 | 3,40 | 3,44 | 3,38 | 3,39 | -0,62% | 541.900,00 |
| 15.03.2024 | 3,37 | 3,45 | 3,37 | 3,41 | 1,52% | 551.531,00 |
| 14.03.2024 | 3,35 | 3,41 | 3,34 | 3,36 | 0,18% | 1.090.590,00 |
| 13.03.2024 | 3,38 | 3,39 | 3,35 | 3,35 | -0,95% | 732.948,00 |
| 12.03.2024 | 3,43 | 3,45 | 3,38 | 3,39 | -0,99% | 1.385.529,00 |
| 11.03.2024 | 3,40 | 3,44 | 3,36 | 3,42 | -0,18% | 1.864.685,00 |
| 08.03.2024 | 3,46 | 3,51 | 3,42 | 3,43 | 5,81% | 5.342.072,00 |
| 07.03.2024 | 3,14 | 3,30 | 3,12 | 3,24 | 2,21% | 995.938,00 |
| 06.03.2024 | 3,22 | 3,23 | 3,17 | 3,17 | -1,72% | 508.956,00 |
| 05.03.2024 | 3,20 | 3,23 | 3,18 | 3,22 | 0,17% | 243.596,00 |
| 04.03.2024 | 3,32 | 3,32 | 3,21 | 3,22 | -1,59% | 455.276,00 |
| 01.03.2024 | 3,23 | 3,28 | 3,22 | 3,27 | 1,21% | 296.717,00 |
| 29.02.2024 | 3,20 | 3,24 | 3,19 | 3,23 | 1,51% | 336.368,00 |
| 28.02.2024 | 3,19 | 3,20 | 3,16 | 3,18 | -0,06% | 346.653,00 |
| 27.02.2024 | 3,18 | 3,20 | 3,17 | 3,18 | -0,03% | 244.755,00 |
| 26.02.2024 | 3,22 | 3,22 | 3,17 | 3,19 | -0,59% | 226.802,00 |
| 23.02.2024 | 3,25 | 3,26 | 3,19 | 3,20 | -1,45% | 377.808,00 |
| 22.02.2024 | 3,22 | 3,26 | 3,20 | 3,25 | 1,63% | 877.549,00 |
| 21.02.2024 | 3,25 | 3,25 | 3,19 | 3,20 | -1,42% | 761.005,00 |
| 20.02.2024 | 3,27 | 3,28 | 3,24 | 3,25 | -1,28% | 351.296,00 |
| 19.02.2024 | 3,27 | 3,30 | 3,26 | 3,29 | 0,15% | 256.407,00 |
| 16.02.2024 | 3,26 | 3,30 | 3,24 | 3,28 | 2,27% | 383.916,00 |
| 15.02.2024 | 3,18 | 3,21 | 3,13 | 3,21 | 0,88% | 621.020,00 |
| 14.02.2024 | 3,19 | 3,22 | 3,17 | 3,18 | -0,09% | 676.052,00 |
| 13.02.2024 | 3,19 | 3,25 | 3,18 | 3,18 | -0,44% | 1.532.200,00 |
| 12.02.2024 | 3,19 | 3,21 | 3,14 | 3,20 | 1,56% | 1.181.828,00 |
| 09.02.2024 | 3,09 | 3,20 | 3,06 | 3,15 | 2,04% | 1.514.843,00 |
| 08.02.2024 | 2,80 | 3,27 | 2,80 | 3,09 | 9,78% | 6.502.956,00 |
| 07.02.2024 | 2,74 | 2,84 | 2,74 | 2,81 | 2,97% | 2.586.444,00 |
| 06.02.2024 | 2,72 | 2,75 | 2,71 | 2,73 | 0,96% | 507.070,00 |
| 05.02.2024 | 2,75 | 2,76 | 2,70 | 2,70 | -1,74% | 288.407,00 |
| 02.02.2024 | 2,76 | 2,79 | 2,75 | 2,75 | -0,79% | 302.064,00 |
| 01.02.2024 | 2,81 | 2,83 | 2,77 | 2,77 | -1,84% | 737.834,00 |
| 31.01.2024 | 2,85 | 2,85 | 2,81 | 2,83 | -1,00% | 280.087,00 |
| 30.01.2024 | 2,90 | 2,92 | 2,85 | 2,85 | -1,67% | 478.439,00 |
| 29.01.2024 | 2,91 | 2,92 | 2,88 | 2,90 | -0,89% | 374.267,00 |
| 26.01.2024 | 2,90 | 2,94 | 2,87 | 2,93 | 1,23% | 518.811,00 |
| 25.01.2024 | 2,84 | 2,91 | 2,84 | 2,89 | 1,53% | 362.392,00 |
| 24.01.2024 | 2,85 | 2,86 | 2,84 | 2,85 | 0,69% | 264.871,00 |
| 23.01.2024 | 2,82 | 2,84 | 2,80 | 2,83 | 1,31% | 269.039,00 |
| 22.01.2024 | 2,80 | 2,80 | 2,76 | 2,79 | 0,83% | 1.174.584,00 |
| 19.01.2024 | 2,82 | 2,82 | 2,76 | 2,77 | -1,12% | 870.462,00 |
| 18.01.2024 | 2,83 | 2,85 | 2,80 | 2,80 | -1,13% | 799.121,00 |
| 17.01.2024 | 2,85 | 2,86 | 2,82 | 2,83 | -2,26% | 412.449,00 |
| 16.01.2024 | 2,91 | 2,91 | 2,89 | 2,90 | -1,02% | 411.842,00 |
| 15.01.2024 | 2,95 | 2,96 | 2,93 | 2,93 | -0,61% | 311.857,00 |
| 12.01.2024 | 2,95 | 2,96 | 2,93 | 2,95 | 0,89% | 297.920,00 |
| 11.01.2024 | 2,99 | 3,00 | 2,92 | 2,92 | -1,12% | 219.877,00 |