Börse:
1,903€
3,42%
Echtzeit-Aktienkurs Petrofac Ltd.
Bid:
1,869€
Ask:
1,937€
Aktienkurse zur Petrofac Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 1,83 | 1,89 | 1,83 | 1,89 | 3,56% | - |
| 17.05.2022 | 1,88 | 1,92 | 1,81 | 1,83 | -1,72% | - |
| 16.05.2022 | 1,78 | 1,91 | 1,78 | 1,86 | 2,26% | - |
| 13.05.2022 | 1,76 | 1,82 | 1,73 | 1,82 | 5,40% | - |
| 12.05.2022 | 1,74 | 1,77 | 1,67 | 1,72 | -1,09% | - |
| 11.05.2022 | 1,69 | 1,83 | 1,68 | 1,74 | 3,94% | - |
| 10.05.2022 | 1,63 | 1,75 | 1,63 | 1,68 | 2,32% | 3.000,00 |
| 09.05.2022 | 1,72 | 1,79 | 1,64 | 1,64 | -6,67% | - |
| 06.05.2022 | 1,69 | 1,78 | 1,64 | 1,76 | 4,46% | - |
| 05.05.2022 | 1,75 | 1,79 | 1,67 | 1,68 | -3,67% | - |
| 04.05.2022 | 1,70 | 1,79 | 1,69 | 1,74 | 3,26% | - |
| 03.05.2022 | 1,59 | 1,73 | 1,59 | 1,69 | 6,63% | - |
| 02.05.2022 | 1,59 | 1,59 | 1,52 | 1,58 | -0,94% | - |
| 29.04.2022 | 1,61 | 1,63 | 1,60 | 1,60 | -0,19% | - |
| 28.04.2022 | 1,58 | 1,62 | 1,56 | 1,60 | 3,42% | - |
| 27.04.2022 | 1,55 | 1,59 | 1,51 | 1,55 | 0,72% | - |
| 26.04.2022 | 1,51 | 1,61 | 1,51 | 1,54 | 1,92% | - |
| 25.04.2022 | 1,53 | 1,57 | 1,48 | 1,51 | -2,01% | - |
| 22.04.2022 | 1,58 | 1,63 | 1,54 | 1,54 | -2,35% | - |
| 21.04.2022 | 1,63 | 1,67 | 1,57 | 1,58 | -3,19% | - |
| 20.04.2022 | 1,55 | 1,66 | 1,55 | 1,63 | 4,76% | - |
| 19.04.2022 | 1,48 | 1,59 | 1,46 | 1,56 | 6,29% | - |
| 14.04.2022 | 1,44 | 1,55 | 1,44 | 1,46 | 1,88% | - |
| 13.04.2022 | 1,41 | 1,47 | 1,40 | 1,44 | 3,01% | - |
| 12.04.2022 | 1,35 | 1,44 | 1,35 | 1,39 | 3,49% | - |
| 11.04.2022 | 1,35 | 1,43 | 1,35 | 1,35 | -0,74% | - |
| 08.04.2022 | 1,30 | 1,38 | 1,30 | 1,36 | 4,06% | - |
| 07.04.2022 | 1,27 | 1,30 | 1,26 | 1,30 | 2,11% | - |
| 06.04.2022 | 1,26 | 1,29 | 1,25 | 1,28 | 2,16% | - |
| 05.04.2022 | 1,23 | 1,28 | 1,23 | 1,25 | 1,21% | - |
| 04.04.2022 | 1,26 | 1,29 | 1,23 | 1,24 | -1,83% | - |
| 01.04.2022 | 1,23 | 1,32 | 1,23 | 1,26 | 2,69% | - |
| 31.03.2022 | 1,21 | 1,27 | 1,21 | 1,23 | 1,16% | - |
| 30.03.2022 | 1,25 | 1,26 | 1,21 | 1,21 | -2,96% | - |
| 29.03.2022 | 1,26 | 1,30 | 1,23 | 1,25 | -0,48% | - |
| 28.03.2022 | 1,28 | 1,33 | 1,24 | 1,25 | -2,72% | - |
| 25.03.2022 | 1,26 | 1,30 | 1,25 | 1,29 | 1,74% | - |
| 24.03.2022 | 1,35 | 1,38 | 1,26 | 1,27 | -5,66% | - |
| 23.03.2022 | 1,43 | 1,44 | 1,27 | 1,34 | -5,42% | - |
| 22.03.2022 | 1,40 | 1,45 | 1,39 | 1,42 | 1,65% | - |
| 21.03.2022 | 1,40 | 1,45 | 1,39 | 1,40 | -0,78% | - |
| 18.03.2022 | 1,43 | 1,45 | 1,40 | 1,41 | -2,29% | - |
| 17.03.2022 | 1,41 | 1,45 | 1,40 | 1,44 | 4,12% | - |
| 16.03.2022 | 1,27 | 1,54 | 1,26 | 1,38 | 10,81% | - |
| 15.03.2022 | 1,27 | 1,32 | 1,23 | 1,25 | -1,73% | - |
| 14.03.2022 | 1,34 | 1,37 | 1,27 | 1,27 | -2,98% | - |
| 11.03.2022 | 1,35 | 1,41 | 1,31 | 1,31 | -2,96% | - |
| 10.03.2022 | 1,36 | 1,40 | 1,34 | 1,35 | -0,66% | - |
| 09.03.2022 | 1,39 | 1,42 | 1,33 | 1,36 | -1,52% | - |
| 08.03.2022 | 1,23 | 1,41 | 1,23 | 1,38 | 11,56% | - |
| 07.03.2022 | 1,17 | 1,28 | 1,15 | 1,24 | 5,01% | - |
| 04.03.2022 | 1,22 | 1,27 | 1,18 | 1,18 | -4,38% | - |
| 03.03.2022 | 1,25 | 1,31 | 1,23 | 1,23 | -0,81% | - |
| 02.03.2022 | 1,21 | 1,29 | 1,21 | 1,24 | 2,64% | - |
| 01.03.2022 | 1,26 | 1,31 | 1,21 | 1,21 | -4,65% | - |
| 28.02.2022 | 1,25 | 1,30 | 1,25 | 1,27 | -0,63% | - |
| 25.02.2022 | 1,26 | 1,31 | 1,25 | 1,28 | 1,51% | - |
| 24.02.2022 | 1,23 | 1,29 | 1,21 | 1,26 | -1,26% | - |
| 23.02.2022 | 1,32 | 1,34 | 1,27 | 1,27 | -1,92% | - |
| 22.02.2022 | 1,31 | 1,39 | 1,29 | 1,30 | 10,08% | - |
| 21.02.2022 | 1,38 | 1,39 | 1,18 | 1,18 | -13,81% | 2.000,00 |
| 18.02.2022 | 1,38 | 1,40 | 1,35 | 1,37 | 0,29% | - |
| 17.02.2022 | 1,39 | 1,41 | 1,35 | 1,37 | -1,73% | - |
| 16.02.2022 | 1,35 | 1,42 | 1,35 | 1,39 | 3,19% | - |
| 15.02.2022 | 1,37 | 1,40 | 1,34 | 1,35 | -3,37% | - |
| 14.02.2022 | 1,38 | 1,42 | 1,37 | 1,39 | 0,94% | - |
| 11.02.2022 | 1,37 | 1,44 | 1,37 | 1,38 | 1,02% | - |
| 10.02.2022 | 1,37 | 1,42 | 1,37 | 1,37 | -1,01% | - |
| 09.02.2022 | 1,37 | 1,42 | 1,37 | 1,38 | 0,58% | - |
| 08.02.2022 | 1,39 | 1,41 | 1,37 | 1,37 | 0,44% | - |
| 07.02.2022 | 1,39 | 1,43 | 1,37 | 1,37 | -1,73% | - |
| 04.02.2022 | 1,39 | 1,41 | 1,37 | 1,39 | 2,06% | - |
| 03.02.2022 | 1,39 | 1,46 | 1,36 | 1,36 | -3,06% | - |
| 02.02.2022 | 1,45 | 1,49 | 1,39 | 1,41 | -2,90% | - |
| 01.02.2022 | 1,41 | 1,47 | 1,41 | 1,45 | 1,26% | - |
| 31.01.2022 | 1,55 | 1,57 | 1,42 | 1,43 | -7,87% | 1.900,00 |
| 28.01.2022 | 1,58 | 1,60 | 1,53 | 1,55 | -1,27% | - |
| 27.01.2022 | 1,58 | 1,63 | 1,55 | 1,57 | -1,32% | - |
| 26.01.2022 | 1,55 | 1,67 | 1,55 | 1,59 | 2,91% | - |
| 25.01.2022 | 1,48 | 1,56 | 1,47 | 1,55 | 4,32% | - |
| 24.01.2022 | 1,61 | 1,64 | 1,44 | 1,48 | -7,43% | - |
| 21.01.2022 | 1,65 | 1,68 | 1,60 | 1,60 | -3,32% | - |
| 20.01.2022 | 1,72 | 1,75 | 1,66 | 1,66 | -2,99% | - |
| 19.01.2022 | 1,74 | 1,81 | 1,69 | 1,71 | -2,01% | - |
| 18.01.2022 | 1,78 | 1,87 | 1,74 | 1,74 | -3,27% | - |
| 17.01.2022 | 1,72 | 1,84 | 1,72 | 1,80 | 4,65% | - |
| 14.01.2022 | 1,69 | 1,76 | 1,67 | 1,72 | 2,81% | 6.292,00 |
| 13.01.2022 | 1,61 | 1,76 | 1,61 | 1,68 | 4,04% | - |
| 12.01.2022 | 1,63 | 1,65 | 1,61 | 1,61 | -0,68% | - |
| 11.01.2022 | 1,60 | 1,63 | 1,57 | 1,62 | 1,19% | - |
| 10.01.2022 | 1,59 | 1,64 | 1,56 | 1,60 | 1,39% | - |
| 07.01.2022 | 1,57 | 1,60 | 1,56 | 1,58 | 0,96% | - |
| 06.01.2022 | 1,48 | 1,61 | 1,48 | 1,57 | 4,96% | - |
| 05.01.2022 | 1,49 | 1,57 | 1,49 | 1,49 | -0,20% | - |
| 04.01.2022 | 1,39 | 1,54 | 1,39 | 1,49 | 9,05% | - |
| 03.01.2022 | 1,37 | 1,37 | 1,36 | 1,37 | 0,59% | - |
| 30.12.2021 | 1,36 | 1,39 | 1,36 | 1,36 | -0,87% | - |
| 29.12.2021 | 1,40 | 1,44 | 1,37 | 1,37 | 0,73% | - |
| 28.12.2021 | 1,40 | 1,40 | 1,33 | 1,36 | -2,71% | - |
| 27.12.2021 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | - |