£9,331
1,67%
Echtzeit-Aktienkurs Unite Group PLC
Bid:
Ask:
Aktienkurse zur Unite Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,20 | 9,37 | 9,16 | 9,31 | 1,48% | 69.996,00 |
| 25.04.2024 | 9,17 | 9,24 | 9,09 | 9,18 | -0,46% | 103.257,00 |
| 24.04.2024 | 9,28 | 9,29 | 9,17 | 9,22 | -1,39% | 50.992,00 |
| 23.04.2024 | 9,35 | 9,41 | 9,31 | 9,35 | 1,03% | 110.251,00 |
| 22.04.2024 | 9,28 | 9,35 | 9,24 | 9,26 | 0,82% | 70.795,00 |
| 19.04.2024 | 9,16 | 9,23 | 9,11 | 9,18 | -0,60% | 70.112,00 |
| 18.04.2024 | 9,24 | 9,26 | 9,14 | 9,24 | -1,60% | 93.988,00 |
| 17.04.2024 | 9,28 | 9,46 | 9,28 | 9,39 | 0,91% | 139.906,00 |
| 16.04.2024 | 9,30 | 9,35 | 9,26 | 9,30 | -1,06% | 60.503,00 |
| 15.04.2024 | 9,37 | 9,47 | 9,35 | 9,40 | 0,00% | 96.200,00 |
| 12.04.2024 | 9,46 | 9,49 | 9,37 | 9,40 | 0,40% | 141.525,00 |
| 11.04.2024 | 9,21 | 9,38 | 9,18 | 9,36 | 1,55% | 210.749,00 |
| 10.04.2024 | 9,39 | 9,44 | 9,11 | 9,22 | -1,78% | 82.690,00 |
| 09.04.2024 | 9,49 | 9,49 | 9,37 | 9,39 | -1,13% | 75.302,00 |
| 08.04.2024 | 9,44 | 9,52 | 9,42 | 9,50 | 0,19% | 88.702,00 |
| 05.04.2024 | 9,50 | 9,60 | 9,40 | 9,48 | -0,56% | 76.542,00 |
| 04.04.2024 | 9,47 | 9,54 | 9,39 | 9,53 | 1,76% | 41.773,00 |
| 03.04.2024 | 9,44 | 9,44 | 9,30 | 9,37 | -1,00% | 142.250,00 |
| 02.04.2024 | 9,76 | 9,76 | 9,46 | 9,46 | -3,40% | 47.764,00 |
| 28.03.2024 | 9,70 | 9,81 | 9,64 | 9,79 | 1,75% | 74.255,00 |
| 27.03.2024 | 9,62 | 9,66 | 9,54 | 9,63 | 0,05% | 93.227,00 |
| 26.03.2024 | 9,70 | 9,70 | 9,60 | 9,62 | -0,62% | 81.957,00 |
| 25.03.2024 | 9,67 | 9,74 | 9,66 | 9,68 | -0,44% | 67.694,00 |
| 22.03.2024 | 9,78 | 9,79 | 9,71 | 9,72 | 0,24% | 41.612,00 |
| 21.03.2024 | 9,67 | 9,77 | 9,64 | 9,70 | 1,20% | 41.049,00 |
| 20.03.2024 | 9,48 | 9,62 | 9,46 | 9,59 | 1,21% | 30.120,00 |
| 19.03.2024 | 9,50 | 9,57 | 9,45 | 9,47 | -1,04% | 43.052,00 |
| 18.03.2024 | 9,45 | 9,58 | 9,43 | 9,57 | 1,16% | 47.658,00 |
| 15.03.2024 | 9,44 | 9,60 | 9,43 | 9,46 | 0,11% | 88.576,00 |
| 14.03.2024 | 9,55 | 9,60 | 9,43 | 9,45 | -1,38% | 63.695,00 |
| 13.03.2024 | 9,52 | 9,60 | 9,48 | 9,58 | 0,60% | 58.294,00 |
| 12.03.2024 | 9,67 | 9,71 | 9,52 | 9,53 | -0,99% | 53.441,00 |
| 11.03.2024 | 9,63 | 9,75 | 9,58 | 9,62 | -0,16% | 97.519,00 |
| 08.03.2024 | 9,59 | 9,68 | 9,48 | 9,64 | 1,15% | 83.395,00 |
| 07.03.2024 | 9,58 | 9,76 | 9,49 | 9,53 | -0,37% | 76.305,00 |
| 06.03.2024 | 9,61 | 9,72 | 9,52 | 9,56 | 0,37% | 70.772,00 |
| 05.03.2024 | 9,48 | 9,60 | 9,48 | 9,53 | -0,31% | 153.946,00 |
| 04.03.2024 | 9,59 | 9,61 | 9,43 | 9,56 | -0,36% | 137.460,00 |
| 01.03.2024 | 9,69 | 9,70 | 9,50 | 9,59 | -0,05% | 79.879,00 |
| 29.02.2024 | 9,61 | 9,67 | 9,51 | 9,60 | 0,66% | 97.020,00 |
| 28.02.2024 | 9,82 | 9,97 | 9,32 | 9,53 | -2,78% | 178.433,00 |
| 27.02.2024 | 9,90 | 9,98 | 9,78 | 9,81 | -0,68% | 72.259,00 |
| 26.02.2024 | 9,93 | 9,94 | 9,86 | 9,87 | -0,33% | 160.404,00 |
| 23.02.2024 | 9,88 | 9,95 | 9,80 | 9,91 | 0,66% | 61.013,00 |
| 22.02.2024 | 9,95 | 9,95 | 9,80 | 9,84 | -0,61% | 42.846,00 |
| 21.02.2024 | 9,87 | 10,02 | 9,87 | 9,90 | -0,15% | 63.579,00 |
| 20.02.2024 | 9,99 | 10,01 | 9,90 | 9,92 | -1,05% | 52.192,00 |
| 19.02.2024 | 9,88 | 10,08 | 9,88 | 10,02 | 0,05% | 29.883,00 |
| 16.02.2024 | 10,02 | 10,08 | 9,98 | 10,02 | 0,33% | 36.865,00 |
| 15.02.2024 | 10,00 | 10,05 | 9,94 | 9,98 | 1,34% | 30.366,00 |
| 14.02.2024 | 9,78 | 9,96 | 9,78 | 9,85 | 0,15% | 34.231,00 |
| 13.02.2024 | 10,09 | 10,09 | 9,78 | 9,84 | -2,24% | 50.978,00 |
| 12.02.2024 | 10,00 | 10,13 | 9,98 | 10,06 | 1,21% | 19.384,00 |
| 09.02.2024 | 10,08 | 10,10 | 9,92 | 9,94 | -1,05% | 53.271,00 |
| 08.02.2024 | 10,05 | 10,22 | 10,04 | 10,05 | -0,15% | 43.495,00 |
| 07.02.2024 | 10,01 | 10,19 | 9,98 | 10,06 | 0,05% | 145.505,00 |
| 06.02.2024 | 9,99 | 10,09 | 9,93 | 10,06 | 1,00% | 61.826,00 |
| 05.02.2024 | 10,11 | 10,15 | 9,96 | 9,96 | -1,24% | 55.809,00 |
| 02.02.2024 | 10,22 | 10,32 | 10,06 | 10,08 | -0,30% | 59.208,00 |
| 01.02.2024 | 10,05 | 10,21 | 10,02 | 10,11 | -0,59% | 55.757,00 |
| 31.01.2024 | 10,15 | 10,23 | 10,14 | 10,17 | 0,00% | 35.975,00 |
| 30.01.2024 | 10,27 | 10,29 | 10,15 | 10,17 | 0,00% | 51.263,00 |
| 29.01.2024 | 10,03 | 10,21 | 9,98 | 10,17 | 0,44% | 35.384,00 |
| 26.01.2024 | 9,93 | 10,13 | 9,89 | 10,13 | 1,61% | 63.237,00 |
| 25.01.2024 | 9,90 | 10,01 | 9,83 | 9,97 | 0,20% | 44.621,00 |
| 24.01.2024 | 9,81 | 9,97 | 9,80 | 9,95 | 0,76% | 56.957,00 |
| 23.01.2024 | 10,06 | 10,06 | 9,86 | 9,87 | -2,18% | 87.551,00 |
| 22.01.2024 | 10,00 | 10,09 | 9,93 | 10,09 | 2,33% | 69.559,00 |
| 19.01.2024 | 10,00 | 10,00 | 9,83 | 9,86 | -0,65% | 65.869,00 |
| 18.01.2024 | 9,91 | 9,96 | 9,81 | 9,93 | 0,00% | 47.075,00 |
| 17.01.2024 | 10,05 | 10,10 | 9,80 | 9,93 | -3,36% | 88.465,00 |
| 16.01.2024 | 10,29 | 10,35 | 10,21 | 10,27 | -0,68% | 49.937,00 |
| 15.01.2024 | 10,32 | 10,45 | 10,26 | 10,34 | -0,19% | 45.401,00 |
| 12.01.2024 | 10,16 | 10,47 | 10,16 | 10,36 | 1,17% | 17.412,00 |
| 11.01.2024 | 10,34 | 10,45 | 10,24 | 10,24 | -1,44% | 22.153,00 |
| 10.01.2024 | 10,40 | 10,48 | 10,38 | 10,39 | 0,39% | 52.805,00 |
| 09.01.2024 | 10,33 | 10,42 | 10,29 | 10,35 | -0,77% | 67.201,00 |
| 08.01.2024 | 10,28 | 10,44 | 10,19 | 10,43 | 0,77% | 37.884,00 |
| 05.01.2024 | 10,28 | 10,41 | 10,14 | 10,35 | 0,19% | 67.456,00 |
| 04.01.2024 | 10,29 | 10,38 | 10,26 | 10,33 | 0,39% | 40.212,00 |
| 03.01.2024 | 10,43 | 10,46 | 10,24 | 10,29 | -1,01% | 102.515,00 |
| 02.01.2024 | 10,54 | 10,54 | 10,39 | 10,40 | -0,91% | 45.113,00 |
| 29.12.2023 | 10,54 | 10,55 | 10,46 | 10,49 | -0,47% | 16.056,00 |
| 28.12.2023 | 10,62 | 10,62 | 10,51 | 10,54 | -0,38% | 61.396,00 |
| 27.12.2023 | 10,57 | 10,61 | 10,50 | 10,58 | 0,76% | 53.650,00 |
| 22.12.2023 | 10,41 | 10,50 | 10,38 | 10,50 | 0,86% | 16.228,00 |
| 21.12.2023 | 10,42 | 10,50 | 10,35 | 10,41 | -0,86% | 64.799,00 |
| 20.12.2023 | 10,40 | 10,54 | 10,34 | 10,50 | 1,84% | 78.157,00 |
| 19.12.2023 | 10,39 | 10,44 | 10,27 | 10,31 | -0,29% | 24.526,00 |
| 18.12.2023 | 10,20 | 10,37 | 10,20 | 10,34 | -0,19% | 59.568,00 |
| 15.12.2023 | 10,49 | 10,60 | 10,35 | 10,36 | -1,05% | 73.721,00 |
| 14.12.2023 | 10,43 | 10,68 | 10,43 | 10,47 | 4,18% | 199.422,00 |
| 13.12.2023 | 10,04 | 10,10 | 10,01 | 10,05 | 0,30% | 78.145,00 |
| 12.12.2023 | 9,98 | 10,11 | 9,92 | 10,02 | 0,86% | 62.297,00 |
| 11.12.2023 | 9,80 | 9,94 | 9,76 | 9,94 | 1,53% | 44.636,00 |
| 08.12.2023 | 9,76 | 9,87 | 9,75 | 9,79 | 0,00% | 122.002,00 |
| 07.12.2023 | 9,85 | 9,85 | 9,72 | 9,79 | -1,26% | 127.530,00 |
| 06.12.2023 | 9,96 | 9,96 | 9,85 | 9,91 | 0,05% | 141.175,00 |
| 05.12.2023 | 9,84 | 10,04 | 9,84 | 9,91 | 0,30% | 109.499,00 |
| 04.12.2023 | 9,90 | 10,00 | 9,85 | 9,88 | 0,00% | 57.799,00 |