£1,413
-1,34%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,17% | - |
01.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,07% | 758,00 |
30.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,31% | 1.404,00 |
29.04.2024 | 1,46 | 1,46 | 1,43 | 1,45 | 0,73% | 574,00 |
26.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,03% | 17.317,00 |
25.04.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | 2.221,00 |
24.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,18% | 543,00 |
23.04.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 1,39% | - |
22.04.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,83% | 3.072,00 |
19.04.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,49% | 5.526,00 |
18.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 10.218,00 |
17.04.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,35% | 5.918,00 |
16.04.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | 4.665,00 |
15.04.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,35% | 7.859,00 |
12.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | 552,00 |
11.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 602,00 |
10.04.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -1,04% | 54.825,00 |
09.04.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 24.667,00 |
08.04.2024 | 1,42 | 1,44 | 1,42 | 1,43 | -1,04% | 12.259,00 |
05.04.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,95% | 19.260,00 |
04.04.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,89% | 19.315,00 |
03.04.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 1,57% | 628,00 |
02.04.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,63% | - |
28.03.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,36% | 4.070,00 |
27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,56% | 57,00 |
26.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,02% | 5.252,00 |
25.03.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,22% | - |
22.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,98% | 1.548,00 |
21.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 2.489,00 |
20.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,49% | 11.475,00 |
19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 3.548,00 |
18.03.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 2,06% | 9.755,00 |
15.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,00% | - |
14.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,08% | 6.031,00 |
13.03.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,65% | - |
12.03.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,43% | - |
11.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -0,55% | - |
08.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,10% | - |
07.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,20% | 452,00 |
06.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | 200,00 |
05.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1.085,00 |
04.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,21% | 520,00 |
01.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | 335,00 |
29.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -1,29% | 36.668,00 |
28.02.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,21% | - |
27.02.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 1,18% | - |
26.02.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,86% | - |
23.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,22% | 478,00 |
22.02.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,22% | - |
21.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
20.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 226,00 |
19.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | 174,00 |
16.02.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,32% | - |
15.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,82% | 593,00 |
14.02.2024 | 1,23 | 1,27 | 1,23 | 1,27 | -0,78% | 1.096,00 |
13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | 30,00 |
12.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,35% | 914,00 |
09.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,57% | - |
08.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,38% | 1.829,00 |
07.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,06% | 11.972,00 |
06.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,04% | - |
05.02.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,35% | - |
02.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,23% | 7.500,00 |
01.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 2,00% | - |
31.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,01% | 1.028,00 |
30.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,27% | - |
29.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -1,22% | - |
26.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,22% | - |
25.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,20% | - |
24.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 161,00 |
23.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,79% | 2.458,00 |
22.01.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,68% | - |
19.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 1,10% | - |
18.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,11% | - |
17.01.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,15% | - |
16.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | 5.157,00 |
15.01.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,50% | 1.880,00 |
12.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,17% | 1.104,00 |
11.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,21% | 696,00 |
10.01.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,47% | 4.467,00 |
09.01.2024 | 1,20 | 1,21 | 1,19 | 1,19 | 0,21% | 3.733,00 |
08.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,21% | 387,00 |
05.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,80% | 294,00 |
04.01.2024 | 1,20 | 1,21 | 1,18 | 1,19 | 0,38% | - |
03.01.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -2,86% | 7.813,00 |
02.01.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,81% | 18.959,00 |
29.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | 493,00 |
28.12.2023 | 1,16 | 1,16 | 1,15 | 1,16 | 0,87% | 407,00 |
27.12.2023 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | 6.658,00 |
22.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | 855,00 |
21.12.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -0,22% | 1.783,00 |
20.12.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -0,22% | 2.092,00 |
19.12.2023 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | 6.350,00 |
18.12.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -0,26% | 499,00 |
15.12.2023 | 1,14 | 1,14 | 1,13 | 1,13 | 0,27% | 2.126,00 |
14.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 1,47% | 94,00 |
13.12.2023 | 1,13 | 1,13 | 1,09 | 1,11 | -1,64% | - |
12.12.2023 | 1,12 | 1,13 | 1,11 | 1,13 | 1,77% | - |
11.12.2023 | 1,10 | 1,13 | 1,10 | 1,11 | -0,22% | 4.909,00 |
08.12.2023 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 1.540,00 |