13,400€
5,51%
Echtzeit-Aktienkurs Fevertree PLC
Bid:
Ask:
Aktienkurse zur Fevertree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 13,05 | 13,55 | 12,95 | 13,35 | 3,09% | - |
| 29.04.2024 | 12,90 | 13,00 | 12,80 | 12,95 | 1,97% | - |
| 26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 15,00 |
| 24.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 2,38% | 258,00 |
| 22.04.2024 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | 370,00 |
| 19.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 2,00 |
| 18.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 41,00 |
| 17.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 200,00 |
| 09.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 100,00 |
| 08.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 11,00 |
| 04.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 600,00 |
| 02.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 333,00 |
| 26.03.2024 | 12,70 | 13,90 | 12,60 | 13,90 | 10,32% | 955,00 |
| 21.03.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -5,26% | 1.670,00 |
| 15.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | 50,00 |
| 13.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 25,00 |
| 06.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 100,00 |
| 01.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 200,00 |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 200,00 |
| 27.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | 50,00 |
| 26.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -3,13% | 1.167,00 |
| 23.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 473,00 |
| 21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 1.500,00 |
| 20.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 16,00 |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 12,00 |
| 06.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | 75,00 |
| 26.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 6,00 |
| 25.01.2024 | 11,70 | 12,60 | 11,70 | 12,60 | 5,88% | 187,00 |
| 24.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 50,00 |
| 22.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 100,00 |
| 18.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 114,00 |
| 17.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 860,00 |
| 16.01.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 3,54% | 662,00 |
| 15.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 1,00 |
| 11.01.2024 | 11,60 | 11,60 | 11,10 | 11,20 | -2,61% | 931,00 |
| 05.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 695,00 |
| 04.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 20,00 |
| 02.01.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -4,13% | 130,00 |
| 29.12.2023 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 178,00 |
| 28.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 287,00 |
| 27.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 164,00 |
| 21.12.2023 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | 96,00 |
| 20.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | 100,00 |
| 15.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | 1,00 |
| 13.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 550,00 |
| 11.12.2023 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 168,00 |
| 08.12.2023 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 29,00 |
| 06.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 78,00 |
| 30.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 65,00 |
| 24.11.2023 | 12,20 | 12,20 | 12,10 | 12,10 | -3,20% | 150,00 |
| 23.11.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | 30,00 |
| 22.11.2023 | 12,00 | 12,30 | 11,90 | 12,00 | -1,64% | 720,00 |
| 21.11.2023 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | 63,00 |
| 20.11.2023 | 12,30 | 12,40 | 12,30 | 12,40 | -1,59% | 120,00 |
| 15.11.2023 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 521,00 |
| 07.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 65,00 |
| 03.11.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 7,83% | 310,00 |
| 01.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 870,00 |
| 30.10.2023 | 11,40 | 11,60 | 11,20 | 11,40 | 3,64% | 263,00 |
| 27.10.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 250,00 |
| 26.10.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 35,00 |
| 25.10.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 600,00 |
| 24.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 20,00 |
| 20.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 30,00 |
| 18.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 37,00 |
| 17.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 100,00 |
| 16.10.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 267,00 |
| 09.10.2023 | 12,40 | 12,40 | 12,30 | 12,30 | -10,87% | 253,00 |
| 27.09.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 150,00 |
| 22.09.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 500,00 |
| 19.09.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 400,00 |
| 18.09.2023 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 400,00 |
| 14.09.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 220,00 |
| 13.09.2023 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 353,00 |
| 12.09.2023 | 15,20 | 15,20 | 14,20 | 15,00 | -1,32% | 1.967,00 |
| 08.09.2023 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 201,00 |
| 06.09.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 15,00 |
| 01.09.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 1,00 |
| 29.08.2023 | 14,80 | 14,80 | 14,60 | 14,60 | -2,67% | 1.335,00 |
| 25.08.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | 170,00 |
| 21.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 235,00 |
| 18.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | 291,00 |
| 11.08.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 188,00 |
| 10.08.2023 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 280,00 |
| 07.08.2023 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | 301,00 |
| 04.08.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 65,00 |
| 03.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 50,00 |
| 02.08.2023 | 15,60 | 15,60 | 15,30 | 15,30 | -4,38% | 377,00 |
| 01.08.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 1,00 |
| 28.07.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 100,00 |
| 26.07.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 822,00 |
| 25.07.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 630,00 |
| 24.07.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 229,00 |
| 21.07.2023 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | 346,00 |
| 20.07.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 50,00 |
| 19.07.2023 | 16,00 | 16,40 | 16,00 | 16,30 | 7,24% | 160,00 |
| 18.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 100,00 |
| 13.07.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 100,00 |
| 12.07.2023 | 14,80 | 14,90 | 14,80 | 14,90 | 4,93% | 325,00 |
| 06.07.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 1,00 |