£1,468
-0,64%
Echtzeit-Aktienkurs PREMIER FOODS PLC LS-,10
Bid:
Ask:
Aktienkurse zur PREMIER FOODS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,95% | 32.639,00 |
| 15.04.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,48% | 10.429,00 |
| 12.04.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 0,20% | 48.773,00 |
| 11.04.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,41% | 92.817,00 |
| 10.04.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -0,14% | 62.053,00 |
| 09.04.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | 50.776,00 |
| 08.04.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 1,10% | 7.063,00 |
| 05.04.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,68% | 10.710,00 |
| 04.04.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,54% | 12.997,00 |
| 03.04.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -0,27% | 22.719,00 |
| 02.04.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,07% | 41.953,00 |
| 28.03.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,27% | 25.658,00 |
| 27.03.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,54% | 200.419,00 |
| 26.03.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,15% | 35.392,00 |
| 25.03.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -1,40% | 72.304,00 |
| 22.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,93% | 69.174,00 |
| 21.03.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 0,13% | 56.976,00 |
| 20.03.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,47% | 32.534,00 |
| 19.03.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,73% | 27.401,00 |
| 18.03.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,13% | 15.178,00 |
| 15.03.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,13% | 81.547,00 |
| 14.03.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,37% | 67.853,00 |
| 13.03.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,45% | 56.478,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,52% | 82.130,00 |
| 11.03.2024 | 1,53 | 1,56 | 1,53 | 1,55 | -0,13% | 36.828,00 |
| 08.03.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,90% | 60.925,00 |
| 07.03.2024 | 1,55 | 1,59 | 1,55 | 1,56 | 1,30% | 158.134,00 |
| 06.03.2024 | 1,52 | 1,60 | 1,51 | 1,54 | 11,08% | 194.158,00 |
| 05.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,29% | 24.269,00 |
| 04.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,43% | 35.835,00 |
| 01.03.2024 | 1,39 | 1,39 | 1,37 | 1,39 | 0,00% | 24.976,00 |
| 29.02.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,43% | 16.219,00 |
| 28.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,43% | 126.360,00 |
| 27.02.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | 54.678,00 |
| 26.02.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,00% | 58.550,00 |
| 23.02.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,85% | 82.824,00 |
| 22.02.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,00% | 50.531,00 |
| 21.02.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -0,21% | 35.087,00 |
| 20.02.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,50% | 39.959,00 |
| 19.02.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,28% | 24.761,00 |
| 16.02.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,57% | 103.482,00 |
| 15.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,43% | 76.017,00 |
| 14.02.2024 | 1,40 | 1,41 | 1,38 | 1,40 | 1,45% | 25.171,00 |
| 13.02.2024 | 1,38 | 1,40 | 1,38 | 1,38 | -1,29% | 47.745,00 |
| 12.02.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,50% | 189.871,00 |
| 09.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,65% | 35.041,00 |
| 08.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | 13.328,00 |
| 07.02.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | 58.085,00 |
| 06.02.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 0,73% | 27.375,00 |
| 05.02.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,72% | 59.651,00 |
| 02.02.2024 | 1,40 | 1,41 | 1,38 | 1,38 | 0,00% | 35.222,00 |
| 01.02.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,40% | 49.830,00 |
| 31.01.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,56% | 148.433,00 |
| 30.01.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,56% | 33.526,00 |
| 29.01.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,14% | 27.180,00 |
| 26.01.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,78% | 34.346,00 |
| 25.01.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,93% | 26.115,00 |
| 24.01.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,07% | 233.976,00 |
| 23.01.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,36% | 181.580,00 |
| 22.01.2024 | 1,40 | 1,42 | 1,40 | 1,40 | 1,01% | 63.507,00 |
| 19.01.2024 | 1,37 | 1,40 | 1,37 | 1,39 | -0,43% | 48.381,00 |
| 18.01.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 1,16% | 34.173,00 |
| 17.01.2024 | 1,37 | 1,38 | 1,36 | 1,38 | -1,43% | 40.748,00 |
| 16.01.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,75% | 33.492,00 |
| 15.01.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,73% | 42.521,00 |
| 12.01.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,26% | 26.355,00 |
| 11.01.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,89% | 48.270,00 |
| 10.01.2024 | 1,37 | 1,37 | 1,35 | 1,37 | 1,40% | 11.060,00 |
| 09.01.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,15% | 11.130,00 |
| 08.01.2024 | 1,33 | 1,36 | 1,32 | 1,36 | 0,74% | 12.861,00 |
| 05.01.2024 | 1,36 | 1,36 | 1,33 | 1,35 | 1,05% | 16.943,00 |
| 04.01.2024 | 1,32 | 1,33 | 1,31 | 1,33 | -0,15% | 23.043,00 |
| 03.01.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -1,04% | 66.977,00 |
| 02.01.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | 33.557,00 |
| 29.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -0,44% | 21.468,00 |
| 28.12.2023 | 1,38 | 1,39 | 1,36 | 1,36 | -0,87% | 22.506,00 |
| 27.12.2023 | 1,36 | 1,38 | 1,36 | 1,38 | 1,40% | 40.736,00 |
| 22.12.2023 | 1,36 | 1,36 | 1,35 | 1,36 | 0,30% | 11.113,00 |
| 21.12.2023 | 1,34 | 1,36 | 1,34 | 1,35 | -0,29% | 22.581,00 |
| 20.12.2023 | 1,35 | 1,36 | 1,34 | 1,36 | 2,42% | 36.580,00 |
| 19.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | 0,68% | 54.021,00 |
| 18.12.2023 | 1,31 | 1,33 | 1,31 | 1,32 | -0,75% | 37.871,00 |
| 15.12.2023 | 1,32 | 1,34 | 1,32 | 1,33 | 0,00% | 74.373,00 |
| 14.12.2023 | 1,36 | 1,36 | 1,32 | 1,33 | -0,15% | 51.205,00 |
| 13.12.2023 | 1,33 | 1,34 | 1,32 | 1,33 | 0,61% | 37.470,00 |
| 12.12.2023 | 1,32 | 1,33 | 1,31 | 1,32 | 0,69% | 94.551,00 |
| 11.12.2023 | 1,30 | 1,31 | 1,30 | 1,31 | -0,08% | 205.678,00 |
| 08.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | 33.134,00 |
| 07.12.2023 | 1,30 | 1,31 | 1,30 | 1,31 | 0,31% | 39.732,00 |
| 06.12.2023 | 1,30 | 1,32 | 1,30 | 1,30 | -0,31% | 35.066,00 |
| 05.12.2023 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | 47.386,00 |
| 04.12.2023 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 52.153,00 |
| 01.12.2023 | 1,29 | 1,30 | 1,29 | 1,30 | 0,47% | 61.509,00 |
| 30.11.2023 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | 65.527,00 |
| 29.11.2023 | 1,29 | 1,31 | 1,28 | 1,30 | 0,62% | 40.046,00 |
| 28.11.2023 | 1,30 | 1,30 | 1,28 | 1,29 | 0,16% | 45.541,00 |
| 27.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | 19.214,00 |
| 24.11.2023 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 46.605,00 |
| 23.11.2023 | 1,31 | 1,31 | 1,29 | 1,29 | 0,23% | 32.854,00 |
| 22.11.2023 | 1,29 | 1,30 | 1,28 | 1,29 | -0,31% | 24.057,00 |