£20,076
-0,64%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,07 | 20,22 | 20,07 | 20,20 | -0,03% | - |
| 02.05.2024 | 20,23 | 20,35 | 19,96 | 20,21 | 5,54% | - |
| 30.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,52% | 19,00 |
| 29.04.2024 | 19,14 | 19,14 | 18,84 | 19,05 | -0,50% | - |
| 26.04.2024 | 19,06 | 19,20 | 19,06 | 19,15 | 1,31% | - |
| 25.04.2024 | 18,60 | 18,90 | 18,60 | 18,90 | -1,31% | 25,00 |
| 24.04.2024 | 19,10 | 19,15 | 19,10 | 19,15 | 0,26% | 81,00 |
| 23.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,42% | 3,00 |
| 22.04.2024 | 18,84 | 18,95 | 18,83 | 18,83 | -0,02% | - |
| 18.04.2024 | 18,79 | 18,84 | 18,79 | 18,84 | 1,13% | - |
| 17.04.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,53% | 185,00 |
| 16.04.2024 | 18,53 | 18,78 | 18,53 | 18,72 | -0,70% | - |
| 15.04.2024 | 18,36 | 18,93 | 18,36 | 18,86 | 2,98% | - |
| 12.04.2024 | 18,72 | 18,77 | 18,31 | 18,31 | -0,21% | - |
| 11.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,39% | 80,00 |
| 10.04.2024 | 18,18 | 18,42 | 18,18 | 18,42 | -1,12% | - |
| 09.04.2024 | 18,37 | 18,78 | 18,37 | 18,63 | 0,84% | - |
| 08.04.2024 | 18,21 | 18,53 | 18,21 | 18,48 | -0,25% | - |
| 04.04.2024 | 17,65 | 18,55 | 17,65 | 18,52 | 3,48% | - |
| 03.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,82% | 171,00 |
| 02.04.2024 | 18,47 | 18,62 | 18,39 | 18,42 | 1,07% | - |
| 28.03.2024 | 18,25 | 18,45 | 18,13 | 18,23 | -0,68% | 513,00 |
| 27.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,49% | 7,00 |
| 26.03.2024 | 18,37 | 18,46 | 18,33 | 18,44 | 0,38% | - |
| 25.03.2024 | 18,05 | 18,38 | 18,05 | 18,37 | 0,94% | - |
| 22.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,74% | 164,00 |
| 21.03.2024 | 17,92 | 18,36 | 17,92 | 18,34 | 2,39% | - |
| 20.03.2024 | 18,01 | 18,37 | 17,91 | 17,91 | 0,04% | - |
| 19.03.2024 | 18,30 | 18,30 | 17,90 | 17,90 | -2,19% | 894,00 |
| 18.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 2.034,00 |
| 15.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 69,00 |
| 14.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,97% | 38,00 |
| 13.03.2024 | 18,54 | 18,54 | 18,48 | 18,48 | -0,27% | - |
| 12.03.2024 | 18,57 | 18,61 | 18,49 | 18,53 | 1,80% | - |
| 11.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,73% | 77,00 |
| 08.03.2024 | 18,52 | 18,55 | 18,51 | 18,52 | 0,11% | - |
| 07.03.2024 | 18,45 | 18,50 | 18,45 | 18,50 | -1,28% | 524,00 |
| 06.03.2024 | 18,32 | 18,74 | 18,32 | 18,74 | 2,40% | - |
| 05.03.2024 | 18,35 | 18,35 | 18,30 | 18,30 | -0,54% | 140,00 |
| 04.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 10,00 |
| 01.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,14% | 70,00 |
| 29.02.2024 | 18,40 | 18,40 | 18,18 | 18,18 | -0,27% | 76,00 |
| 28.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,66% | 44,00 |
| 27.02.2024 | 18,36 | 18,63 | 18,22 | 18,53 | 0,86% | - |
| 26.02.2024 | 18,40 | 18,72 | 18,37 | 18,37 | 1,80% | - |
| 23.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -3,00% | 82,00 |
| 22.02.2024 | 18,57 | 19,01 | 18,33 | 18,61 | 1,96% | - |
| 21.02.2024 | 19,15 | 19,15 | 18,25 | 18,25 | -2,81% | 140,00 |
| 20.02.2024 | 18,64 | 18,80 | 18,35 | 18,78 | 0,52% | - |
| 19.02.2024 | 19,18 | 19,18 | 18,55 | 18,68 | -2,13% | - |
| 16.02.2024 | 19,34 | 19,41 | 18,99 | 19,09 | -1,75% | - |
| 15.02.2024 | 19,37 | 19,68 | 19,22 | 19,43 | -0,37% | - |
| 14.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,01% | 2,00 |
| 13.02.2024 | 19,32 | 19,72 | 19,32 | 19,50 | 0,17% | - |
| 12.02.2024 | 19,39 | 19,47 | 19,37 | 19,47 | -0,16% | - |
| 09.02.2024 | 19,50 | 19,50 | 19,00 | 19,50 | -6,35% | 518,00 |
| 08.02.2024 | 20,90 | 20,94 | 20,76 | 20,82 | -1,26% | - |
| 07.02.2024 | 20,84 | 21,09 | 20,77 | 21,09 | 4,91% | - |
| 06.02.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,66% | 7,00 |
| 05.02.2024 | 20,67 | 20,89 | 20,65 | 20,65 | -0,50% | - |
| 02.02.2024 | 20,71 | 20,75 | 20,68 | 20,75 | -0,36% | - |
| 01.02.2024 | 20,79 | 21,14 | 20,59 | 20,83 | 1,20% | - |
| 31.01.2024 | 20,62 | 20,62 | 20,42 | 20,58 | -0,06% | - |
| 30.01.2024 | 20,79 | 20,83 | 20,57 | 20,59 | -1,97% | - |
| 29.01.2024 | 20,83 | 21,06 | 20,83 | 21,01 | 0,04% | - |
| 26.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,46% | 25,00 |
| 25.01.2024 | 21,11 | 21,11 | 20,84 | 20,90 | -0,46% | - |
| 24.01.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 20,00 |
| 23.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | 84,00 |
| 22.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,63% | 15,00 |
| 19.01.2024 | 21,23 | 21,55 | 21,23 | 21,55 | 2,62% | - |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,17% | 74,00 |
| 17.01.2024 | 21,22 | 21,29 | 20,94 | 21,04 | -1,11% | - |
| 16.01.2024 | 21,88 | 21,88 | 21,25 | 21,27 | -3,23% | - |
| 15.01.2024 | 21,74 | 22,02 | 21,74 | 21,98 | 1,93% | - |
| 12.01.2024 | 21,89 | 21,89 | 21,56 | 21,57 | -2,85% | - |
| 11.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,01% | 5,00 |
| 10.01.2024 | 22,11 | 22,21 | 22,11 | 22,20 | 0,22% | - |
| 09.01.2024 | 22,14 | 22,19 | 22,09 | 22,15 | 0,53% | - |
| 08.01.2024 | 22,13 | 22,21 | 22,01 | 22,03 | 0,10% | - |
| 05.01.2024 | 22,14 | 22,39 | 21,80 | 22,01 | -0,39% | - |
| 04.01.2024 | 21,58 | 22,10 | 21,33 | 22,10 | 3,19% | - |
| 03.01.2024 | 21,73 | 21,88 | 21,34 | 21,42 | -0,39% | - |
| 02.01.2024 | 21,82 | 21,90 | 21,43 | 21,50 | -1,01% | - |
| 29.12.2023 | 22,08 | 22,12 | 21,72 | 21,72 | -0,82% | - |
| 28.12.2023 | 22,00 | 22,00 | 21,90 | 21,90 | 0,92% | 170,00 |
| 27.12.2023 | 21,50 | 21,70 | 21,50 | 21,70 | -0,14% | 480,00 |
| 22.12.2023 | 21,61 | 21,73 | 21,55 | 21,73 | 0,67% | - |
| 21.12.2023 | 20,95 | 21,59 | 20,95 | 21,59 | 1,42% | - |
| 20.12.2023 | 20,92 | 21,37 | 20,92 | 21,29 | 1,47% | - |
| 19.12.2023 | 21,18 | 21,41 | 20,84 | 20,98 | -2,71% | - |
| 18.12.2023 | 20,97 | 21,63 | 20,97 | 21,56 | 1,23% | - |
| 15.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | 14,00 |
| 14.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 23,00 |
| 13.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | 6,00 |
| 12.12.2023 | 21,50 | 21,60 | 20,40 | 20,40 | -10,83% | 2.429,00 |
| 11.12.2023 | 22,80 | 22,88 | 22,80 | 22,88 | 0,26% | - |
| 08.12.2023 | 22,36 | 22,84 | 22,36 | 22,82 | 0,14% | - |
| 07.12.2023 | 22,73 | 22,80 | 22,63 | 22,79 | 1,72% | - |
| 06.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,15% | 6,00 |