£3,427
0,21%
Echtzeit-Aktienkurs D S Smith PLC
Bid:
Ask:
Aktienkurse zur D S Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2024 | 2,96 | 2,96 | 2,94 | 2,96 | -0,51% | 438.145,00 |
| 09.01.2024 | 3,01 | 3,01 | 2,96 | 2,97 | -1,10% | 496.995,00 |
| 08.01.2024 | 2,99 | 3,01 | 2,97 | 3,00 | 0,07% | 295.004,00 |
| 05.01.2024 | 3,02 | 3,02 | 2,96 | 3,00 | -1,20% | 280.658,00 |
| 04.01.2024 | 3,02 | 3,04 | 3,01 | 3,04 | 0,58% | 284.269,00 |
| 03.01.2024 | 3,07 | 3,07 | 3,00 | 3,02 | -1,40% | 326.133,00 |
| 02.01.2024 | 3,09 | 3,10 | 3,06 | 3,06 | -0,65% | 282.683,00 |
| 29.12.2023 | 3,11 | 3,11 | 3,08 | 3,08 | -0,50% | 96.783,00 |
| 28.12.2023 | 3,14 | 3,14 | 3,09 | 3,10 | -0,75% | 177.101,00 |
| 27.12.2023 | 3,12 | 3,14 | 3,10 | 3,12 | 0,45% | 278.368,00 |
| 22.12.2023 | 3,08 | 3,12 | 3,08 | 3,11 | 0,16% | 39.918,00 |
| 21.12.2023 | 3,11 | 3,13 | 3,09 | 3,10 | -0,42% | 440.762,00 |
| 20.12.2023 | 3,09 | 3,12 | 3,02 | 3,12 | 0,02% | 712.524,00 |
| 19.12.2023 | 3,04 | 3,12 | 3,04 | 3,12 | 1,61% | 547.412,00 |
| 18.12.2023 | 3,09 | 3,10 | 3,06 | 3,07 | -0,78% | 484.152,00 |
| 15.12.2023 | 3,13 | 3,18 | 3,09 | 3,09 | 2,42% | 787.578,00 |
| 14.12.2023 | 2,97 | 3,03 | 2,96 | 3,02 | 2,55% | 758.908,00 |
| 13.12.2023 | 2,96 | 2,98 | 2,94 | 2,94 | -0,98% | 694.829,00 |
| 12.12.2023 | 3,03 | 3,04 | 2,97 | 2,97 | -1,95% | 702.783,00 |
| 11.12.2023 | 3,04 | 3,05 | 2,99 | 3,03 | -0,20% | 557.304,00 |
| 08.12.2023 | 3,07 | 3,07 | 2,97 | 3,04 | -0,78% | 1.068.276,00 |
| 07.12.2023 | 2,97 | 3,09 | 2,92 | 3,06 | 2,00% | 1.308.269,00 |
| 06.12.2023 | 3,01 | 3,01 | 2,97 | 3,00 | 0,57% | 500.376,00 |
| 05.12.2023 | 3,01 | 3,04 | 2,98 | 2,98 | -0,60% | 404.303,00 |
| 04.12.2023 | 3,01 | 3,05 | 3,00 | 3,00 | 1,56% | 812.898,00 |