£1,844
2,35%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 1,33% | 35.114,00 |
| 02.05.2024 | 1,78 | 1,80 | 1,76 | 1,80 | 1,81% | 25.526,00 |
| 01.05.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,34% | 16.655,00 |
| 30.04.2024 | 1,82 | 1,84 | 1,78 | 1,78 | 0,34% | 30.981,00 |
| 29.04.2024 | 1,70 | 1,78 | 1,70 | 1,77 | 4,24% | 28.581,00 |
| 26.04.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -0,82% | 65.566,00 |
| 25.04.2024 | 1,73 | 1,75 | 1,70 | 1,71 | -1,15% | 41.477,00 |
| 24.04.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 0,93% | 78.242,00 |
| 23.04.2024 | 1,71 | 1,72 | 1,69 | 1,72 | -0,23% | 35.967,00 |
| 22.04.2024 | 1,74 | 1,75 | 1,71 | 1,72 | -1,15% | 42.435,00 |
| 19.04.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -1,58% | 55.602,00 |
| 18.04.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,56% | 17.535,00 |
| 17.04.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,11% | 14.035,00 |
| 16.04.2024 | 1,77 | 1,80 | 1,77 | 1,80 | -0,44% | 30.765,00 |
| 15.04.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | 15.273,00 |
| 12.04.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -0,17% | 9.585,00 |
| 11.04.2024 | 1,81 | 1,83 | 1,81 | 1,81 | -0,11% | 20.986,00 |
| 10.04.2024 | 1,83 | 1,83 | 1,80 | 1,82 | 0,33% | 17.444,00 |
| 09.04.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -0,22% | 23.059,00 |
| 08.04.2024 | 1,82 | 1,83 | 1,81 | 1,81 | -0,11% | 9.112,00 |
| 05.04.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 0,78% | 37.081,00 |
| 04.04.2024 | 1,78 | 1,80 | 1,77 | 1,80 | 0,84% | 35.066,00 |
| 03.04.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -0,17% | 99.937,00 |
| 02.04.2024 | 1,77 | 1,80 | 1,76 | 1,79 | 1,70% | 65.881,00 |
| 28.03.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 3,59% | 13.880,00 |
| 27.03.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,18% | 22.629,00 |
| 26.03.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -1,28% | 125.933,00 |
| 25.03.2024 | 1,75 | 1,77 | 1,72 | 1,72 | -2,60% | 137.374,00 |
| 22.03.2024 | 1,76 | 1,77 | 1,74 | 1,77 | 1,03% | 88.327,00 |
| 21.03.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,17% | 39.578,00 |
| 20.03.2024 | 1,66 | 1,76 | 1,65 | 1,75 | 4,48% | 76.431,00 |
| 19.03.2024 | 1,69 | 1,69 | 1,61 | 1,67 | -3,79% | 24.828,00 |
| 18.03.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -1,25% | 100.852,00 |
| 15.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,00% | 16.959,00 |
| 14.03.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -0,73% | 19.228,00 |
| 13.03.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 0,06% | 28.877,00 |
| 12.03.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 1,08% | 8.947,00 |
| 11.03.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,29% | 4.638,00 |
| 08.03.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,66% | 14.951,00 |
| 07.03.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,63% | 8.934,00 |
| 06.03.2024 | 1,72 | 1,77 | 1,72 | 1,74 | 1,76% | 34.706,00 |
| 05.03.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,41% | 18.569,00 |
| 04.03.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -0,53% | 1.317,00 |
| 01.03.2024 | 1,67 | 1,71 | 1,66 | 1,71 | 2,89% | 13.564,00 |
| 29.02.2024 | 1,66 | 1,69 | 1,66 | 1,66 | 0,73% | 6.490,00 |
| 28.02.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,98% | 11.180,00 |
| 27.02.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,12% | 42.328,00 |
| 26.02.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -0,74% | 27.966,00 |
| 23.02.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,12% | 16.491,00 |
| 22.02.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,85% | 10.708,00 |
| 21.02.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,73% | 4.747,00 |
| 20.02.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -1,82% | 36.725,00 |
| 19.02.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -1,05% | 33.253,00 |
| 16.02.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 2,68% | 4.313,00 |
| 15.02.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 0,42% | 4.032,00 |
| 14.02.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 1,21% | 8.894,00 |
| 13.02.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -1,43% | 13.031,00 |
| 12.02.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 2,07% | 11.100,00 |
| 09.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,26% | 2.755,00 |
| 08.02.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,12% | 15.167,00 |
| 07.02.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -1,36% | 6.303,00 |
| 06.02.2024 | 1,68 | 1,69 | 1,64 | 1,69 | 0,60% | 15.649,00 |
| 05.02.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -1,64% | 6.381,00 |
| 02.02.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,39% | 48.176,00 |
| 01.02.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,35% | 26.176,00 |
| 31.01.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,70% | 49.673,00 |
| 30.01.2024 | 1,71 | 1,72 | 1,69 | 1,72 | -0,12% | 68.796,00 |
| 29.01.2024 | 1,70 | 1,73 | 1,69 | 1,72 | -0,12% | 18.618,00 |
| 26.01.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 3,98% | 57.244,00 |
| 25.01.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,48% | 36.783,00 |
| 24.01.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 1,72% | 24.033,00 |
| 23.01.2024 | 1,61 | 1,65 | 1,61 | 1,62 | 0,31% | 17.016,00 |
| 22.01.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,49% | 14.671,00 |
| 19.01.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 0,81% | 45.487,00 |
| 18.01.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 2,54% | 18.631,00 |
| 17.01.2024 | 1,55 | 1,58 | 1,53 | 1,57 | -0,63% | 60.819,00 |
| 16.01.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -0,50% | 40.338,00 |
| 15.01.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -0,50% | 26.548,00 |
| 12.01.2024 | 1,62 | 1,62 | 1,59 | 1,60 | 0,50% | 12.192,00 |
| 11.01.2024 | 1,59 | 1,62 | 1,57 | 1,59 | -0,62% | 22.078,00 |
| 10.01.2024 | 1,63 | 1,65 | 1,60 | 1,60 | -3,84% | 11.957,00 |
| 09.01.2024 | 1,62 | 1,76 | 1,60 | 1,67 | 1,96% | 180.361,00 |
| 08.01.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -0,61% | 16.385,00 |
| 05.01.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,79% | 9.345,00 |
| 04.01.2024 | 1,66 | 1,69 | 1,64 | 1,67 | 1,15% | 17.732,00 |
| 03.01.2024 | 1,71 | 1,74 | 1,66 | 1,66 | -2,65% | 40.119,00 |
| 02.01.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 0,83% | 55.805,00 |
| 29.12.2023 | 1,70 | 1,71 | 1,69 | 1,69 | -1,06% | 8.984,00 |
| 28.12.2023 | 1,66 | 1,70 | 1,64 | 1,70 | 3,02% | 42.508,00 |
| 27.12.2023 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | 20.036,00 |
| 22.12.2023 | 1,62 | 1,67 | 1,62 | 1,65 | 2,22% | 15.527,00 |
| 21.12.2023 | 1,62 | 1,64 | 1,61 | 1,62 | -0,49% | 135.319,00 |
| 20.12.2023 | 1,62 | 1,64 | 1,61 | 1,63 | 0,99% | 83.117,00 |
| 19.12.2023 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 17.450,00 |
| 18.12.2023 | 1,62 | 1,62 | 1,59 | 1,62 | -0,12% | 8.936,00 |
| 15.12.2023 | 1,64 | 1,64 | 1,62 | 1,62 | -0,18% | 67.414,00 |
| 14.12.2023 | 1,62 | 1,64 | 1,60 | 1,63 | 4,30% | 80.755,00 |
| 13.12.2023 | 1,52 | 1,57 | 1,52 | 1,56 | 2,64% | 24.347,00 |
| 12.12.2023 | 1,52 | 1,53 | 1,50 | 1,52 | 0,26% | 71.161,00 |
| 11.12.2023 | 1,50 | 1,53 | 1,48 | 1,51 | 1,07% | 78.543,00 |