£3,575
2,90%
Echtzeit-Aktienkurs QINETIQ GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur QINETIQ GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,50 | 3,56 | 3,50 | 3,55 | 2,25% | 58.323,00 |
| 02.05.2024 | 3,45 | 3,49 | 3,45 | 3,47 | -0,17% | 137.131,00 |
| 01.05.2024 | 3,49 | 3,49 | 3,47 | 3,48 | 1,07% | 44.021,00 |
| 30.04.2024 | 3,51 | 3,52 | 3,43 | 3,44 | -1,96% | 108.133,00 |
| 29.04.2024 | 3,43 | 3,52 | 3,43 | 3,51 | 2,75% | 65.270,00 |
| 26.04.2024 | 3,42 | 3,44 | 3,38 | 3,42 | 0,26% | 208.705,00 |
| 25.04.2024 | 3,44 | 3,45 | 3,35 | 3,41 | -1,25% | 207.392,00 |
| 24.04.2024 | 3,44 | 3,47 | 3,42 | 3,45 | 1,11% | 226.713,00 |
| 23.04.2024 | 3,43 | 3,44 | 3,40 | 3,41 | -0,23% | 168.637,00 |
| 22.04.2024 | 3,40 | 3,43 | 3,38 | 3,42 | 2,27% | 238.167,00 |
| 19.04.2024 | 3,35 | 3,36 | 3,31 | 3,35 | -0,36% | 230.619,00 |
| 18.04.2024 | 3,36 | 3,38 | 3,32 | 3,36 | -0,12% | 197.905,00 |
| 17.04.2024 | 3,33 | 3,41 | 3,32 | 3,36 | 0,06% | 365.360,00 |
| 16.04.2024 | 3,47 | 3,47 | 3,30 | 3,36 | -5,62% | 701.988,00 |
| 15.04.2024 | 3,60 | 3,62 | 3,55 | 3,56 | 1,17% | 143.832,00 |
| 12.04.2024 | 3,51 | 3,53 | 3,50 | 3,52 | 0,83% | 214.988,00 |
| 11.04.2024 | 3,53 | 3,53 | 3,48 | 3,49 | -0,46% | 64.437,00 |
| 10.04.2024 | 3,49 | 3,54 | 3,48 | 3,51 | 0,46% | 111.345,00 |
| 09.04.2024 | 3,62 | 3,64 | 3,43 | 3,49 | -3,14% | 295.854,00 |
| 08.04.2024 | 3,60 | 3,62 | 3,56 | 3,60 | 0,70% | 65.462,00 |
| 05.04.2024 | 3,59 | 3,59 | 3,54 | 3,58 | 0,22% | 72.253,00 |
| 04.04.2024 | 3,59 | 3,61 | 3,56 | 3,57 | -0,78% | 48.602,00 |
| 03.04.2024 | 3,62 | 3,62 | 3,57 | 3,60 | -0,39% | 99.098,00 |
| 02.04.2024 | 3,66 | 3,68 | 3,59 | 3,61 | -1,20% | 113.713,00 |
| 28.03.2024 | 3,63 | 3,66 | 3,63 | 3,66 | 0,66% | 133.917,00 |
| 27.03.2024 | 3,67 | 3,69 | 3,63 | 3,63 | -1,17% | 39.110,00 |
| 26.03.2024 | 3,71 | 3,71 | 3,65 | 3,68 | -0,46% | 83.198,00 |
| 25.03.2024 | 3,66 | 3,71 | 3,66 | 3,69 | 1,54% | 126.924,00 |
| 22.03.2024 | 3,62 | 3,65 | 3,59 | 3,64 | 0,72% | 119.952,00 |
| 21.03.2024 | 3,64 | 3,64 | 3,57 | 3,61 | -0,11% | 305.646,00 |
| 20.03.2024 | 3,63 | 3,64 | 3,61 | 3,61 | 0,11% | 100.322,00 |
| 19.03.2024 | 3,61 | 3,62 | 3,58 | 3,61 | -0,17% | 74.600,00 |
| 18.03.2024 | 3,55 | 3,62 | 3,55 | 3,62 | 2,03% | 181.846,00 |
| 15.03.2024 | 3,62 | 3,63 | 3,54 | 3,54 | -1,96% | 246.332,00 |
| 14.03.2024 | 3,61 | 3,66 | 3,59 | 3,62 | 0,81% | 249.003,00 |
| 13.03.2024 | 3,61 | 3,62 | 3,56 | 3,59 | -0,58% | 128.264,00 |
| 12.03.2024 | 3,58 | 3,64 | 3,58 | 3,61 | 0,64% | 93.228,00 |
| 11.03.2024 | 3,62 | 3,63 | 3,57 | 3,58 | -1,81% | 103.085,00 |
| 08.03.2024 | 3,73 | 3,74 | 3,61 | 3,65 | -1,56% | 125.760,00 |
| 07.03.2024 | 3,76 | 3,76 | 3,71 | 3,71 | -1,25% | 80.796,00 |
| 06.03.2024 | 3,75 | 3,79 | 3,73 | 3,76 | -0,29% | 100.762,00 |
| 05.03.2024 | 3,76 | 3,80 | 3,74 | 3,77 | 0,75% | 130.626,00 |
| 04.03.2024 | 3,72 | 3,75 | 3,66 | 3,74 | 0,21% | 73.157,00 |
| 01.03.2024 | 3,72 | 3,74 | 3,70 | 3,73 | 0,35% | 59.164,00 |
| 29.02.2024 | 3,68 | 3,73 | 3,67 | 3,72 | 1,61% | 60.561,00 |
| 28.02.2024 | 3,64 | 3,68 | 3,63 | 3,66 | 0,61% | 118.045,00 |
| 27.02.2024 | 3,68 | 3,70 | 3,62 | 3,64 | -1,22% | 150.148,00 |
| 26.02.2024 | 3,67 | 3,69 | 3,66 | 3,68 | 0,08% | 98.871,00 |
| 23.02.2024 | 3,75 | 3,76 | 3,66 | 3,68 | -2,49% | 173.577,00 |
| 22.02.2024 | 3,76 | 3,79 | 3,74 | 3,77 | 0,80% | 97.285,00 |
| 21.02.2024 | 3,75 | 3,75 | 3,70 | 3,74 | 0,19% | 70.467,00 |
| 20.02.2024 | 3,76 | 3,77 | 3,73 | 3,74 | -0,98% | 117.574,00 |
| 19.02.2024 | 3,76 | 3,78 | 3,74 | 3,77 | 0,29% | 58.350,00 |
| 16.02.2024 | 3,78 | 3,78 | 3,74 | 3,76 | 0,35% | 72.957,00 |
| 15.02.2024 | 3,76 | 3,79 | 3,74 | 3,75 | -0,05% | 109.641,00 |
| 14.02.2024 | 3,69 | 3,77 | 3,69 | 3,75 | 1,74% | 275.350,00 |
| 13.02.2024 | 3,72 | 3,73 | 3,68 | 3,69 | -1,18% | 124.568,00 |
| 12.02.2024 | 3,70 | 3,73 | 3,69 | 3,73 | 1,08% | 92.550,00 |
| 09.02.2024 | 3,69 | 3,70 | 3,64 | 3,69 | 1,37% | 181.876,00 |
| 08.02.2024 | 3,65 | 3,70 | 3,63 | 3,64 | -0,33% | 206.386,00 |
| 07.02.2024 | 3,64 | 3,69 | 3,62 | 3,65 | 0,50% | 356.860,00 |
| 06.02.2024 | 3,58 | 3,64 | 3,58 | 3,63 | 2,02% | 88.717,00 |
| 05.02.2024 | 3,53 | 3,57 | 3,53 | 3,56 | 0,96% | 319.172,00 |
| 02.02.2024 | 3,56 | 3,58 | 3,52 | 3,53 | -0,84% | 128.754,00 |
| 01.02.2024 | 3,60 | 3,63 | 3,56 | 3,56 | -1,50% | 240.537,00 |
| 31.01.2024 | 3,59 | 3,62 | 3,54 | 3,61 | 1,01% | 161.209,00 |
| 30.01.2024 | 3,62 | 3,63 | 3,57 | 3,58 | -0,94% | 215.223,00 |
| 29.01.2024 | 3,61 | 3,65 | 3,60 | 3,61 | -0,08% | 150.983,00 |
| 26.01.2024 | 3,56 | 3,62 | 3,56 | 3,61 | 0,98% | 132.959,00 |
| 25.01.2024 | 3,60 | 3,61 | 3,54 | 3,58 | -0,22% | 208.669,00 |
| 24.01.2024 | 3,55 | 3,59 | 3,54 | 3,59 | 1,62% | 108.985,00 |
| 23.01.2024 | 3,43 | 3,55 | 3,43 | 3,53 | 3,92% | 339.482,00 |
| 22.01.2024 | 3,36 | 3,43 | 3,35 | 3,40 | 2,04% | 144.164,00 |
| 19.01.2024 | 3,37 | 3,42 | 3,32 | 3,33 | -0,21% | 173.870,00 |
| 18.01.2024 | 3,32 | 3,35 | 3,29 | 3,34 | 0,63% | 136.076,00 |
| 17.01.2024 | 3,31 | 3,32 | 3,28 | 3,31 | -0,30% | 121.316,00 |
| 16.01.2024 | 3,31 | 3,43 | 3,31 | 3,32 | 4,20% | 192.728,00 |
| 15.01.2024 | 3,18 | 3,22 | 3,18 | 3,19 | 0,09% | 122.928,00 |
| 12.01.2024 | 3,18 | 3,20 | 3,13 | 3,19 | 1,11% | 105.922,00 |
| 11.01.2024 | 3,18 | 3,21 | 3,15 | 3,15 | -0,66% | 89.946,00 |
| 10.01.2024 | 3,14 | 3,18 | 3,14 | 3,17 | 1,31% | 152.260,00 |
| 09.01.2024 | 3,12 | 3,16 | 3,12 | 3,13 | 0,97% | 107.103,00 |
| 08.01.2024 | 3,06 | 3,10 | 3,02 | 3,10 | 1,31% | 205.190,00 |
| 05.01.2024 | 3,13 | 3,15 | 3,06 | 3,06 | -3,04% | 198.759,00 |
| 04.01.2024 | 3,15 | 3,16 | 3,10 | 3,16 | 0,45% | 255.797,00 |
| 03.01.2024 | 3,11 | 3,17 | 3,11 | 3,14 | 1,29% | 209.058,00 |
| 02.01.2024 | 3,08 | 3,13 | 3,08 | 3,10 | 0,39% | 115.970,00 |
| 29.12.2023 | 3,07 | 3,09 | 3,06 | 3,09 | 0,06% | 32.554,00 |
| 28.12.2023 | 3,13 | 3,13 | 3,08 | 3,09 | -0,58% | 48.388,00 |
| 27.12.2023 | 3,12 | 3,13 | 3,09 | 3,11 | 0,32% | 49.579,00 |
| 22.12.2023 | 3,10 | 3,12 | 3,08 | 3,10 | -0,19% | 34.267,00 |
| 21.12.2023 | 3,11 | 3,11 | 3,09 | 3,10 | -0,23% | 89.659,00 |
| 20.12.2023 | 3,10 | 3,11 | 3,08 | 3,11 | 1,47% | 243.535,00 |
| 19.12.2023 | 3,08 | 3,10 | 3,06 | 3,07 | -0,13% | 143.236,00 |
| 18.12.2023 | 3,04 | 3,07 | 3,04 | 3,07 | 0,52% | 45.562,00 |
| 15.12.2023 | 3,08 | 3,09 | 3,04 | 3,05 | -1,04% | 75.822,00 |
| 14.12.2023 | 3,15 | 3,17 | 3,08 | 3,09 | -1,15% | 136.534,00 |
| 13.12.2023 | 3,08 | 3,15 | 3,07 | 3,12 | 2,23% | 129.674,00 |
| 12.12.2023 | 3,09 | 3,09 | 3,03 | 3,05 | -0,33% | 91.620,00 |
| 11.12.2023 | 3,08 | 3,10 | 3,01 | 3,06 | 2,75% | 134.104,00 |