3,167€
-0,85%
Echtzeit-Aktienkurs ROYAL MAIL PLC LS -,01
Bid:
Ask:
Aktienkurse zur ROYAL MAIL PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,19 | 3,27 | 3,13 | 3,17 | -0,85% | - |
| 18.04.2024 | 3,11 | 3,37 | 3,06 | 3,19 | 2,77% | - |
| 17.04.2024 | 2,53 | 3,23 | 2,51 | 3,11 | 22,85% | - |
| 16.04.2024 | 2,64 | 2,65 | 2,51 | 2,53 | -4,02% | 5.000,00 |
| 15.04.2024 | 2,66 | 2,69 | 2,64 | 2,64 | -0,19% | - |
| 12.04.2024 | 2,72 | 2,75 | 2,64 | 2,64 | -3,05% | - |
| 11.04.2024 | 2,70 | 2,76 | 2,69 | 2,72 | 0,85% | - |
| 10.04.2024 | 2,76 | 2,78 | 2,69 | 2,70 | -1,85% | - |
| 09.04.2024 | 2,79 | 2,79 | 2,73 | 2,75 | -1,22% | - |
| 08.04.2024 | 2,77 | 2,81 | 2,76 | 2,79 | 0,72% | - |
| 05.04.2024 | 2,78 | 2,80 | 2,75 | 2,77 | -0,47% | - |
| 04.04.2024 | 2,80 | 2,82 | 2,76 | 2,78 | -0,61% | - |
| 03.04.2024 | 2,64 | 2,80 | 2,64 | 2,80 | 5,55% | - |
| 02.04.2024 | 2,71 | 2,73 | 2,64 | 2,65 | -2,25% | - |
| 28.03.2024 | 2,74 | 2,74 | 2,68 | 2,71 | -1,09% | - |
| 27.03.2024 | 2,70 | 2,74 | 2,66 | 2,74 | 1,86% | - |
| 26.03.2024 | 2,61 | 2,70 | 2,61 | 2,69 | 3,07% | - |
| 25.03.2024 | 2,58 | 2,64 | 2,53 | 2,61 | 1,36% | - |
| 22.03.2024 | 2,58 | 2,61 | 2,55 | 2,58 | -0,19% | - |
| 21.03.2024 | 2,54 | 2,59 | 2,52 | 2,58 | 2,18% | - |
| 20.03.2024 | 2,55 | 2,56 | 2,50 | 2,53 | -0,98% | - |
| 19.03.2024 | 2,54 | 2,56 | 2,51 | 2,55 | 0,59% | - |
| 18.03.2024 | 2,55 | 2,59 | 2,52 | 2,54 | -0,39% | - |
| 15.03.2024 | 2,60 | 2,64 | 2,53 | 2,55 | -1,93% | - |
| 14.03.2024 | 2,64 | 2,66 | 2,58 | 2,60 | -1,52% | - |
| 13.03.2024 | 2,68 | 2,70 | 2,57 | 2,64 | -1,50% | - |
| 12.03.2024 | 2,82 | 2,84 | 2,66 | 2,68 | -4,97% | - |
| 11.03.2024 | 2,87 | 2,87 | 2,80 | 2,82 | -1,92% | - |
| 08.03.2024 | 2,87 | 2,88 | 2,79 | 2,87 | 0,17% | - |
| 07.03.2024 | 2,81 | 2,91 | 2,80 | 2,87 | 1,96% | - |
| 06.03.2024 | 2,78 | 2,85 | 2,75 | 2,81 | 0,90% | - |
| 05.03.2024 | 2,76 | 2,83 | 2,76 | 2,79 | 0,72% | - |
| 04.03.2024 | 2,85 | 2,88 | 2,77 | 2,77 | -2,64% | - |
| 01.03.2024 | 2,87 | 2,91 | 2,82 | 2,84 | -1,05% | - |
| 29.02.2024 | 2,88 | 2,90 | 2,85 | 2,87 | 0,00% | - |
| 28.02.2024 | 2,95 | 2,98 | 2,86 | 2,87 | -3,04% | - |
| 27.02.2024 | 2,98 | 2,99 | 2,93 | 2,96 | -0,50% | - |
| 26.02.2024 | 2,98 | 3,00 | 2,92 | 2,98 | -0,17% | - |
| 23.02.2024 | 3,02 | 3,05 | 2,95 | 2,98 | -1,32% | 120,00 |
| 22.02.2024 | 3,04 | 3,08 | 3,00 | 3,02 | -0,98% | - |
| 21.02.2024 | 3,09 | 3,10 | 3,03 | 3,05 | -1,13% | - |
| 20.02.2024 | 3,13 | 3,18 | 3,06 | 3,09 | -1,44% | - |
| 19.02.2024 | 3,09 | 3,20 | 3,08 | 3,13 | 1,29% | - |
| 16.02.2024 | 3,08 | 3,14 | 3,07 | 3,09 | 0,16% | - |
| 15.02.2024 | 3,09 | 3,11 | 3,07 | 3,09 | -0,48% | - |
| 14.02.2024 | 3,08 | 3,15 | 3,07 | 3,10 | 0,65% | - |
| 13.02.2024 | 3,15 | 3,18 | 3,05 | 3,08 | -2,07% | - |
| 12.02.2024 | 3,11 | 3,18 | 3,08 | 3,15 | 1,13% | - |
| 09.02.2024 | 3,17 | 3,19 | 3,10 | 3,11 | -1,89% | 50,00 |
| 08.02.2024 | 3,21 | 3,26 | 3,17 | 3,17 | -1,25% | - |
| 07.02.2024 | 3,26 | 3,29 | 3,20 | 3,21 | -1,38% | - |
| 06.02.2024 | 3,24 | 3,28 | 3,21 | 3,26 | 0,62% | - |
| 05.02.2024 | 3,26 | 3,29 | 3,22 | 3,24 | -0,77% | 50,00 |
| 02.02.2024 | 3,25 | 3,30 | 3,22 | 3,26 | 0,15% | - |
| 01.02.2024 | 3,23 | 3,26 | 3,20 | 3,26 | 1,09% | - |
| 31.01.2024 | 3,27 | 3,28 | 3,22 | 3,22 | -1,38% | - |
| 30.01.2024 | 3,29 | 3,32 | 3,24 | 3,27 | -0,61% | - |
| 29.01.2024 | 3,25 | 3,30 | 3,18 | 3,29 | 1,08% | - |
| 26.01.2024 | 3,40 | 3,40 | 3,25 | 3,25 | -4,41% | - |
| 25.01.2024 | 3,24 | 3,42 | 3,22 | 3,40 | 5,10% | - |
| 24.01.2024 | 3,13 | 3,26 | 3,09 | 3,24 | 3,35% | - |
| 23.01.2024 | 2,97 | 3,18 | 2,95 | 3,13 | 5,56% | - |
| 22.01.2024 | 2,91 | 3,00 | 2,90 | 2,97 | 1,89% | - |
| 19.01.2024 | 2,97 | 2,98 | 2,88 | 2,91 | -2,18% | - |
| 18.01.2024 | 2,88 | 2,98 | 2,87 | 2,98 | 3,48% | - |
| 17.01.2024 | 2,88 | 2,92 | 2,83 | 2,88 | -0,86% | - |
| 16.01.2024 | 2,92 | 2,96 | 2,87 | 2,90 | -0,51% | - |
| 15.01.2024 | 2,93 | 2,94 | 2,87 | 2,92 | -0,17% | 1.000,00 |
| 12.01.2024 | 2,91 | 3,00 | 2,90 | 2,92 | 0,69% | - |
| 11.01.2024 | 3,05 | 3,08 | 2,90 | 2,90 | -4,45% | - |
| 10.01.2024 | 3,15 | 3,19 | 3,03 | 3,04 | -3,80% | 70,00 |
| 09.01.2024 | 3,16 | 3,19 | 3,13 | 3,16 | -0,16% | - |
| 08.01.2024 | 3,15 | 3,18 | 3,12 | 3,16 | 0,48% | - |
| 05.01.2024 | 3,10 | 3,16 | 3,09 | 3,15 | 1,29% | - |
| 04.01.2024 | 3,13 | 3,15 | 3,09 | 3,11 | -0,64% | - |
| 03.01.2024 | 3,15 | 3,17 | 3,07 | 3,13 | -0,79% | - |
| 02.01.2024 | 3,17 | 3,21 | 3,14 | 3,15 | -0,16% | - |
| 29.12.2023 | 3,14 | 3,20 | 3,14 | 3,16 | 0,48% | - |
| 28.12.2023 | 3,19 | 3,22 | 3,14 | 3,14 | -1,57% | - |
| 27.12.2023 | 3,24 | 3,25 | 3,18 | 3,19 | -0,78% | - |
| 22.12.2023 | 3,23 | 3,26 | 3,21 | 3,22 | -0,31% | 4.039,00 |
| 21.12.2023 | 3,25 | 3,29 | 3,22 | 3,23 | -0,31% | - |
| 20.12.2023 | 3,25 | 3,31 | 3,20 | 3,24 | -0,31% | 575,00 |
| 19.12.2023 | 3,25 | 3,30 | 3,23 | 3,25 | 0,00% | - |
| 18.12.2023 | 3,27 | 3,30 | 3,24 | 3,25 | -0,46% | - |
| 15.12.2023 | 3,23 | 3,31 | 3,20 | 3,26 | 1,24% | - |
| 14.12.2023 | 3,14 | 3,32 | 3,10 | 3,22 | 3,37% | - |
| 13.12.2023 | 3,16 | 3,19 | 3,09 | 3,12 | -1,27% | - |
| 12.12.2023 | 2,84 | 3,18 | 2,83 | 3,16 | 11,09% | 1.470,00 |
| 11.12.2023 | 2,84 | 2,90 | 2,83 | 2,84 | 0,00% | - |
| 08.12.2023 | 2,87 | 2,88 | 2,82 | 2,84 | -0,70% | - |
| 07.12.2023 | 2,89 | 2,90 | 2,85 | 2,86 | -1,04% | - |
| 06.12.2023 | 2,91 | 2,93 | 2,89 | 2,89 | -0,52% | - |
| 05.12.2023 | 2,91 | 2,95 | 2,89 | 2,91 | 0,00% | - |
| 04.12.2023 | 2,93 | 2,99 | 2,90 | 2,91 | -0,85% | - |
| 01.12.2023 | 2,84 | 2,95 | 2,83 | 2,93 | 3,53% | - |
| 30.11.2023 | 2,89 | 2,89 | 2,83 | 2,83 | -1,57% | - |
| 29.11.2023 | 2,81 | 2,90 | 2,79 | 2,88 | 2,31% | - |
| 28.11.2023 | 2,91 | 2,93 | 2,80 | 2,81 | -3,27% | - |
| 27.11.2023 | 2,91 | 2,98 | 2,90 | 2,91 | -0,68% | - |