1,505€
9,06%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,47 | 1,52 | 1,45 | 1,52 | 9,78% | - |
| 14.05.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -6,12% | - |
| 13.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 10.05.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -4,11% | - |
| 09.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 08.05.2024 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | - |
| 07.05.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -14,46% | - |
| 06.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 03.05.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -4,82% | - |
| 02.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 30.04.2024 | 1,69 | 1,69 | 1,62 | 1,62 | 1,25% | - |
| 29.04.2024 | 1,66 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 26.04.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -0,62% | - |
| 25.04.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,63% | - |
| 24.04.2024 | 1,66 | 1,66 | 1,60 | 1,60 | 0,63% | - |
| 23.04.2024 | 1,66 | 1,66 | 1,59 | 1,59 | 0,63% | - |
| 22.04.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -0,63% | - |
| 19.04.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -5,36% | - |
| 18.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 17.04.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -1,23% | - |
| 16.04.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -1,22% | - |
| 15.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 12.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 11.04.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 1,90% | - |
| 10.04.2024 | 1,67 | 1,67 | 1,58 | 1,58 | 0,00% | - |
| 09.04.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -4,24% | - |
| 08.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 05.04.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 2,56% | - |
| 04.04.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -1,27% | - |
| 03.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 02.04.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 1,32% | - |
| 28.03.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -2,58% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 26.03.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | - |
| 25.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 22.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 21.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 20.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 18.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 15.03.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,96% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 353,00 |
| 11.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 08.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 06.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 05.03.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -3,45% | - |
| 04.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,72% | - |
| 29.02.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 0,73% | - |
| 28.02.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -2,14% | - |
| 27.02.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 26.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 23.02.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 803,00 |
| 22.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 21.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 16.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.02.2024 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | 18,00 |
| 14.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.02.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 2,11% | - |
| 09.02.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 1,43% | - |
| 08.02.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 07.02.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -3,42% | - |
| 06.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 05.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 02.02.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 1,43% | - |
| 01.02.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 31.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 2,17% | - |
| 30.01.2024 | 1,42 | 1,42 | 1,38 | 1,38 | 0,73% | - |
| 29.01.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -1,44% | - |
| 26.01.2024 | 1,44 | 1,44 | 1,39 | 1,39 | 0,00% | - |
| 25.01.2024 | 1,43 | 1,43 | 1,39 | 1,39 | 1,46% | - |
| 24.01.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -1,44% | - |
| 23.01.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -0,71% | - |
| 22.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 19.01.2024 | 1,40 | 1,40 | 1,37 | 1,37 | 0,74% | - |
| 18.01.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -0,73% | - |
| 17.01.2024 | 1,41 | 1,41 | 1,37 | 1,37 | 1,48% | - |
| 16.01.2024 | 1,42 | 1,42 | 1,35 | 1,35 | 0,00% | - |
| 15.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -0,74% | - |
| 12.01.2024 | 1,41 | 1,41 | 1,36 | 1,36 | 0,74% | - |
| 11.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | 1,50% | - |
| 10.01.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -0,75% | 1.000,00 |
| 09.01.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -4,29% | - |
| 08.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 05.01.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,19% | - |
| 04.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 03.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -3,62% | - |
| 02.01.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 3,76% | - |
| 29.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 28.12.2023 | 1,32 | 1,32 | 1,30 | 1,30 | -0,76% | - |
| 27.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 22.12.2023 | 1,31 | 1,31 | 1,25 | 1,25 | 0,00% | - |
| 21.12.2023 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 20.12.2023 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | - |