Börse:
1,405€
-0,35%
Echtzeit-Aktienkurs Premier Foods PLC
Bid:
1,390€
Ask:
1,420€
Aktienkurse zur Premier Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 1,39 | 1,44 | 1,39 | 1,41 | -2,09% | 1.250,00 |
| 25.05.2022 | 1,39 | 1,45 | 1,39 | 1,44 | 2,87% | - |
| 24.05.2022 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 23.05.2022 | 1,42 | 1,46 | 1,40 | 1,42 | 0,00% | - |
| 20.05.2022 | 1,36 | 1,43 | 1,36 | 1,42 | 2,17% | - |
| 19.05.2022 | 1,39 | 1,41 | 1,35 | 1,39 | 0,00% | - |
| 18.05.2022 | 1,25 | 1,48 | 1,25 | 1,39 | 10,36% | - |
| 17.05.2022 | 1,28 | 1,29 | 1,24 | 1,26 | -0,79% | - |
| 16.05.2022 | 1,27 | 1,29 | 1,23 | 1,27 | 0,00% | - |
| 13.05.2022 | 1,18 | 1,28 | 1,18 | 1,27 | 4,12% | - |
| 12.05.2022 | 1,22 | 1,24 | 1,19 | 1,22 | 0,00% | - |
| 11.05.2022 | 1,21 | 1,26 | 1,21 | 1,22 | 0,00% | - |
| 10.05.2022 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 09.05.2022 | 1,25 | 1,28 | 1,21 | 1,22 | -3,57% | - |
| 06.05.2022 | 1,24 | 1,32 | 1,24 | 1,26 | -1,18% | - |
| 05.05.2022 | 1,30 | 1,37 | 1,27 | 1,28 | -3,77% | - |
| 04.05.2022 | 1,28 | 1,34 | 1,28 | 1,33 | 0,38% | - |
| 03.05.2022 | 1,25 | 1,37 | 1,25 | 1,32 | 1,93% | - |
| 02.05.2022 | 1,31 | 1,32 | 1,26 | 1,30 | -2,26% | - |
| 29.04.2022 | 1,37 | 1,38 | 1,32 | 1,33 | -2,21% | - |
| 28.04.2022 | 1,35 | 1,41 | 1,32 | 1,36 | 0,00% | - |
| 27.04.2022 | 1,33 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 26.04.2022 | 1,41 | 1,41 | 1,35 | 1,37 | -2,50% | - |
| 25.04.2022 | 1,38 | 1,41 | 1,35 | 1,40 | 0,36% | - |
| 22.04.2022 | 1,42 | 1,42 | 1,38 | 1,40 | -1,06% | - |
| 21.04.2022 | 1,36 | 1,42 | 1,36 | 1,41 | 1,08% | - |
| 20.04.2022 | 1,40 | 1,43 | 1,38 | 1,40 | -0,71% | - |
| 19.04.2022 | 1,43 | 1,48 | 1,40 | 1,41 | -4,10% | - |
| 14.04.2022 | 1,44 | 1,47 | 1,42 | 1,47 | 1,38% | - |
| 13.04.2022 | 1,46 | 1,46 | 1,43 | 1,45 | -0,69% | - |
| 12.04.2022 | 1,51 | 1,51 | 1,43 | 1,46 | -3,32% | - |
| 11.04.2022 | 1,52 | 1,53 | 1,48 | 1,51 | -1,31% | - |
| 08.04.2022 | 1,49 | 1,54 | 1,49 | 1,53 | 0,00% | - |
| 07.04.2022 | 1,48 | 1,55 | 1,48 | 1,53 | 0,66% | - |
| 06.04.2022 | 1,42 | 1,56 | 1,40 | 1,52 | 7,07% | - |
| 05.04.2022 | 1,41 | 1,44 | 1,39 | 1,42 | 1,07% | 475,00 |
| 04.04.2022 | 1,34 | 1,41 | 1,34 | 1,40 | 1,82% | - |
| 01.04.2022 | 1,32 | 1,41 | 1,32 | 1,38 | 1,33% | - |
| 31.03.2022 | 1,35 | 1,39 | 1,35 | 1,36 | -0,51% | - |
| 30.03.2022 | 1,42 | 1,42 | 1,36 | 1,36 | -3,81% | - |
| 29.03.2022 | 1,37 | 1,43 | 1,37 | 1,42 | 1,72% | - |
| 28.03.2022 | 1,40 | 1,44 | 1,39 | 1,39 | -2,04% | - |
| 25.03.2022 | 1,38 | 1,43 | 1,36 | 1,42 | 2,74% | - |
| 24.03.2022 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | - |
| 23.03.2022 | 1,34 | 1,39 | 1,34 | 1,39 | 0,87% | - |
| 22.03.2022 | 1,35 | 1,38 | 1,33 | 1,37 | 1,78% | - |
| 21.03.2022 | 1,34 | 1,36 | 1,32 | 1,35 | 0,67% | 3.700,00 |
| 18.03.2022 | 1,32 | 1,37 | 1,30 | 1,34 | 0,98% | - |
| 17.03.2022 | 1,35 | 1,35 | 1,31 | 1,33 | -0,90% | - |
| 16.03.2022 | 1,28 | 1,34 | 1,28 | 1,34 | 4,04% | - |
| 15.03.2022 | 1,24 | 1,30 | 1,23 | 1,29 | 2,31% | - |
| 14.03.2022 | 1,27 | 1,29 | 1,24 | 1,26 | -1,33% | - |
| 11.03.2022 | 1,25 | 1,29 | 1,24 | 1,28 | 1,27% | - |
| 10.03.2022 | 1,18 | 1,27 | 1,18 | 1,26 | 5,71% | - |
| 09.03.2022 | 1,19 | 1,21 | 1,17 | 1,19 | 0,25% | - |
| 08.03.2022 | 1,23 | 1,23 | 1,17 | 1,19 | -2,14% | - |
| 07.03.2022 | 1,24 | 1,25 | 1,16 | 1,21 | -0,74% | - |
| 04.03.2022 | 1,26 | 1,26 | 1,20 | 1,22 | -2,94% | - |
| 03.03.2022 | 1,28 | 1,28 | 1,24 | 1,26 | -0,63% | - |
| 02.03.2022 | 1,30 | 1,32 | 1,26 | 1,27 | -3,13% | - |
| 01.03.2022 | 1,33 | 1,33 | 1,29 | 1,31 | -1,36% | - |
| 28.02.2022 | 1,32 | 1,35 | 1,30 | 1,33 | 0,30% | - |
| 25.02.2022 | 1,31 | 1,33 | 1,30 | 1,32 | 2,64% | - |
| 24.02.2022 | 1,40 | 1,40 | 1,28 | 1,29 | -5,64% | - |
| 23.02.2022 | 1,33 | 1,39 | 1,33 | 1,37 | 0,37% | - |
| 22.02.2022 | 1,39 | 1,39 | 1,34 | 1,36 | -1,80% | - |
| 21.02.2022 | 1,38 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 18.02.2022 | 1,36 | 1,39 | 1,36 | 1,39 | 1,24% | - |
| 17.02.2022 | 1,38 | 1,38 | 1,36 | 1,37 | -0,51% | - |
| 16.02.2022 | 1,39 | 1,39 | 1,35 | 1,38 | -0,65% | - |
| 15.02.2022 | 1,40 | 1,41 | 1,37 | 1,39 | -1,00% | - |
| 14.02.2022 | 1,42 | 1,46 | 1,38 | 1,40 | -3,98% | - |
| 11.02.2022 | 1,38 | 1,46 | 1,38 | 1,46 | 5,66% | - |
| 10.02.2022 | 1,39 | 1,41 | 1,37 | 1,38 | -0,43% | - |
| 09.02.2022 | 1,36 | 1,41 | 1,36 | 1,39 | -0,14% | - |
| 08.02.2022 | 1,38 | 1,40 | 1,37 | 1,39 | 0,29% | - |
| 07.02.2022 | 1,36 | 1,39 | 1,36 | 1,38 | 1,99% | - |
| 04.02.2022 | 1,38 | 1,40 | 1,35 | 1,36 | -1,74% | - |
| 03.02.2022 | 1,38 | 1,41 | 1,37 | 1,38 | -0,22% | - |
| 02.02.2022 | 1,38 | 1,41 | 1,38 | 1,38 | -0,07% | - |
| 01.02.2022 | 1,42 | 1,47 | 1,36 | 1,38 | -2,54% | - |
| 31.01.2022 | 1,41 | 1,43 | 1,39 | 1,42 | 0,71% | - |
| 28.01.2022 | 1,38 | 1,42 | 1,38 | 1,41 | 2,10% | - |
| 27.01.2022 | 1,35 | 1,41 | 1,35 | 1,38 | -0,72% | - |
| 26.01.2022 | 1,42 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 25.01.2022 | 1,42 | 1,45 | 1,40 | 1,42 | -1,86% | - |
| 24.01.2022 | 1,46 | 1,46 | 1,41 | 1,45 | 0,14% | - |
| 21.01.2022 | 1,43 | 1,48 | 1,43 | 1,45 | 0,91% | - |
| 20.01.2022 | 1,33 | 1,45 | 1,33 | 1,43 | 7,34% | - |
| 19.01.2022 | 1,35 | 1,39 | 1,32 | 1,34 | -1,26% | - |
| 18.01.2022 | 1,33 | 1,38 | 1,33 | 1,35 | -1,02% | - |
| 17.01.2022 | 1,33 | 1,38 | 1,33 | 1,37 | 0,81% | - |
| 14.01.2022 | 1,34 | 1,38 | 1,34 | 1,36 | -0,59% | - |
| 13.01.2022 | 1,35 | 1,37 | 1,33 | 1,36 | 0,81% | - |
| 12.01.2022 | 1,36 | 1,40 | 1,33 | 1,35 | -0,37% | - |
| 11.01.2022 | 1,38 | 1,40 | 1,34 | 1,36 | -1,31% | - |
| 10.01.2022 | 1,37 | 1,41 | 1,34 | 1,38 | 0,66% | - |
| 07.01.2022 | 1,36 | 1,39 | 1,34 | 1,37 | 0,37% | - |
| 06.01.2022 | 1,36 | 1,40 | 1,34 | 1,36 | -0,66% | - |
| 05.01.2022 | 1,37 | 1,39 | 1,35 | 1,37 | -0,36% | - |