1,160€
0,87%
Echtzeit-Aktienkurs PZ Cussons PLC
Bid:
Ask:
Aktienkurse zur PZ Cussons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,17 | 1,25 | 1,17 | 1,23 | -0,41% | - |
| 09.05.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 2,93% | - |
| 08.05.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 0,84% | - |
| 07.05.2024 | 1,17 | 1,23 | 1,17 | 1,19 | -3,27% | - |
| 06.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 03.05.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 2,07% | - |
| 02.05.2024 | 1,14 | 1,23 | 1,14 | 1,21 | -0,41% | - |
| 30.04.2024 | 1,16 | 1,24 | 1,16 | 1,21 | -0,41% | - |
| 29.04.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 2,97% | - |
| 26.04.2024 | 1,14 | 1,22 | 1,14 | 1,18 | -2,07% | - |
| 25.04.2024 | 1,17 | 1,21 | 1,15 | 1,21 | 2,99% | - |
| 24.04.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 5,88% | - |
| 23.04.2024 | 1,04 | 1,11 | 1,04 | 1,11 | 1,38% | - |
| 22.04.2024 | 0,99 | 1,09 | 0,99 | 1,09 | 5,01% | - |
| 19.04.2024 | 0,98 | 1,05 | 0,98 | 1,04 | 1,76% | - |
| 18.04.2024 | 0,95 | 1,02 | 0,95 | 1,02 | 2,82% | - |
| 17.04.2024 | 0,93 | 1,01 | 0,93 | 0,99 | 1,95% | - |
| 16.04.2024 | 1,00 | 1,00 | 0,96 | 0,97 | -2,99% | - |
| 15.04.2024 | 0,96 | 1,01 | 0,96 | 1,00 | -0,20% | - |
| 12.04.2024 | 0,96 | 1,03 | 0,96 | 1,01 | 0,00% | - |
| 11.04.2024 | 1,00 | 1,01 | 0,99 | 1,01 | -0,30% | - |
| 10.04.2024 | 0,97 | 1,04 | 0,97 | 1,01 | -1,18% | - |
| 09.04.2024 | 0,98 | 1,04 | 0,98 | 1,02 | -0,29% | - |
| 08.04.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | - |
| 05.04.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | - |
| 04.04.2024 | 0,99 | 1,05 | 0,99 | 1,03 | 0,00% | - |
| 03.04.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -1,62% | - |
| 02.04.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -0,94% | - |
| 28.03.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,95% | - |
| 27.03.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 0,00% | - |
| 26.03.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 1,65% | - |
| 25.03.2024 | 0,95 | 1,05 | 0,95 | 1,03 | 3,82% | - |
| 22.03.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -2,74% | - |
| 21.03.2024 | 0,96 | 1,03 | 0,96 | 1,02 | 1,99% | - |
| 20.03.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,15% | - |
| 19.03.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -2,38% | - |
| 18.03.2024 | 0,97 | 1,05 | 0,97 | 1,05 | 2,94% | - |
| 15.03.2024 | 0,99 | 1,05 | 0,99 | 1,02 | -1,92% | - |
| 14.03.2024 | 1,01 | 1,07 | 1,01 | 1,04 | -1,89% | - |
| 13.03.2024 | 1,00 | 1,08 | 1,00 | 1,06 | 0,95% | - |
| 12.03.2024 | 1,11 | 1,12 | 1,05 | 1,05 | -5,83% | - |
| 11.03.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 08.03.2024 | 1,09 | 1,15 | 1,09 | 1,12 | -3,04% | - |
| 07.03.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 0,88% | - |
| 06.03.2024 | 1,12 | 1,18 | 1,10 | 1,14 | 1,79% | - |
| 05.03.2024 | 1,08 | 1,15 | 1,08 | 1,12 | -1,32% | - |
| 04.03.2024 | 1,13 | 1,20 | 1,13 | 1,14 | -4,22% | - |
| 01.03.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 1,28% | - |
| 29.02.2024 | 1,10 | 1,20 | 1,10 | 1,17 | 1,30% | - |
| 28.02.2024 | 1,18 | 1,20 | 1,16 | 1,16 | -1,70% | - |
| 27.02.2024 | 1,11 | 1,19 | 1,11 | 1,18 | 0,86% | - |
| 26.02.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 22.02.2024 | 1,14 | 1,20 | 1,14 | 1,18 | -1,67% | - |
| 21.02.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 1,70% | - |
| 20.02.2024 | 1,18 | 1,19 | 1,15 | 1,18 | -0,42% | - |
| 19.02.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 0,43% | - |
| 16.02.2024 | 1,12 | 1,20 | 1,12 | 1,18 | -0,42% | - |
| 15.02.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 14.02.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 13.02.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | - |
| 12.02.2024 | 1,16 | 1,23 | 1,16 | 1,20 | 3,02% | 3.937,00 |
| 09.02.2024 | 1,12 | 1,20 | 1,12 | 1,16 | -1,69% | - |
| 08.02.2024 | 1,18 | 1,29 | 1,18 | 1,18 | -0,84% | - |
| 07.02.2024 | 1,42 | 1,49 | 1,19 | 1,19 | -19,87% | 4.000,00 |
| 06.02.2024 | 1,39 | 1,49 | 1,39 | 1,49 | 2,06% | - |
| 05.02.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -3,32% | - |
| 02.02.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,95% | - |
| 01.02.2024 | 1,49 | 1,57 | 1,49 | 1,54 | -1,92% | - |
| 31.01.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -1,26% | - |
| 30.01.2024 | 1,53 | 1,61 | 1,53 | 1,59 | -0,94% | - |
| 29.01.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,63% | - |
| 26.01.2024 | 1,53 | 1,62 | 1,53 | 1,59 | -0,93% | - |
| 25.01.2024 | 1,61 | 1,62 | 1,54 | 1,61 | -0,62% | - |
| 24.01.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 23.01.2024 | 1,52 | 1,63 | 1,52 | 1,61 | 0,94% | - |
| 22.01.2024 | 1,60 | 1,62 | 1,57 | 1,60 | 0,00% | - |
| 19.01.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -1,85% | - |
| 18.01.2024 | 1,56 | 1,65 | 1,56 | 1,63 | -0,91% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,62 | 1,64 | -2,09% | - |
| 16.01.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -0,89% | - |
| 15.01.2024 | 1,62 | 1,70 | 1,62 | 1,69 | -0,29% | - |
| 12.01.2024 | 1,59 | 1,71 | 1,59 | 1,70 | 1,50% | - |
| 11.01.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,47% | - |
| 10.01.2024 | 1,62 | 1,72 | 1,62 | 1,70 | -0,88% | - |
| 09.01.2024 | 1,69 | 1,78 | 1,69 | 1,71 | -3,93% | - |
| 08.01.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 1,42% | - |
| 05.01.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 0,86% | - |
| 04.01.2024 | 1,63 | 1,75 | 1,63 | 1,74 | 1,75% | - |
| 03.01.2024 | 1,73 | 1,76 | 1,70 | 1,71 | -1,16% | - |
| 02.01.2024 | 1,69 | 1,78 | 1,69 | 1,73 | -8,47% | - |
| 29.12.2023 | 1,74 | 1,89 | 1,73 | 1,89 | 8,93% | - |
| 28.12.2023 | 1,66 | 1,75 | 1,66 | 1,74 | -0,29% | - |
| 27.12.2023 | 1,76 | 1,77 | 1,73 | 1,74 | -0,85% | - |
| 22.12.2023 | 1,71 | 1,81 | 1,71 | 1,76 | -1,96% | - |
| 21.12.2023 | 1,71 | 1,80 | 1,71 | 1,79 | -0,28% | - |
| 20.12.2023 | 1,72 | 1,82 | 1,72 | 1,80 | -0,28% | - |
| 19.12.2023 | 1,70 | 1,81 | 1,70 | 1,80 | 5,88% | - |
| 18.12.2023 | 1,73 | 1,82 | 1,70 | 1,70 | -6,08% | - |
| 15.12.2023 | 1,67 | 1,82 | 1,67 | 1,81 | 3,72% | - |