3,156€
0,83%
Echtzeit-Aktienkurs ROYAL MAIL PLC LS -,01
Bid:
Ask:
Aktienkurse zur ROYAL MAIL PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 3,19 | 3,25 | 3,18 | 3,20 | 0,35% | - |
| 29.04.2024 | 3,18 | 3,25 | 3,16 | 3,19 | 0,41% | - |
| 26.04.2024 | 3,22 | 3,27 | 3,17 | 3,18 | -1,06% | - |
| 25.04.2024 | 3,27 | 3,32 | 3,20 | 3,21 | -1,20% | - |
| 24.04.2024 | 3,30 | 3,33 | 3,24 | 3,25 | -2,26% | - |
| 23.04.2024 | 3,21 | 3,32 | 3,20 | 3,32 | 3,46% | - |
| 22.04.2024 | 3,19 | 3,35 | 3,15 | 3,21 | 1,32% | 150,00 |
| 19.04.2024 | 3,16 | 3,27 | 3,15 | 3,17 | -1,22% | 5.000,00 |
| 18.04.2024 | 3,23 | 3,24 | 3,06 | 3,21 | -1,99% | - |
| 17.04.2024 | 2,50 | 3,29 | 2,50 | 3,27 | 30,54% | - |
| 16.04.2024 | 2,60 | 2,60 | 2,50 | 2,51 | -4,20% | - |
| 15.04.2024 | 2,63 | 2,69 | 2,62 | 2,62 | 0,00% | - |
| 12.04.2024 | 2,74 | 2,74 | 2,61 | 2,62 | -2,97% | - |
| 11.04.2024 | 2,71 | 2,75 | 2,68 | 2,70 | -0,44% | - |
| 10.04.2024 | 2,73 | 2,78 | 2,68 | 2,71 | -0,55% | - |
| 09.04.2024 | 2,78 | 2,79 | 2,72 | 2,73 | -2,15% | - |
| 08.04.2024 | 2,74 | 2,80 | 2,74 | 2,79 | 1,53% | - |
| 05.04.2024 | 2,77 | 2,80 | 2,74 | 2,74 | -1,37% | - |
| 04.04.2024 | 2,79 | 2,81 | 2,75 | 2,78 | -0,43% | - |
| 03.04.2024 | 2,65 | 2,79 | 2,63 | 2,79 | 5,36% | - |
| 02.04.2024 | 2,68 | 2,72 | 2,63 | 2,65 | -1,27% | - |
| 28.03.2024 | 2,70 | 2,74 | 2,68 | 2,69 | -0,74% | - |
| 27.03.2024 | 2,66 | 2,73 | 2,66 | 2,71 | 1,50% | - |
| 26.03.2024 | 2,62 | 2,70 | 2,60 | 2,67 | 2,11% | - |
| 25.03.2024 | 2,58 | 2,64 | 2,53 | 2,61 | 1,36% | - |
| 22.03.2024 | 2,56 | 2,61 | 2,54 | 2,58 | -0,19% | - |
| 21.03.2024 | 2,50 | 2,59 | 2,49 | 2,58 | 3,41% | - |
| 20.03.2024 | 2,52 | 2,63 | 2,49 | 2,50 | -2,16% | - |
| 19.03.2024 | 2,51 | 2,56 | 2,50 | 2,55 | 1,80% | - |
| 18.03.2024 | 2,52 | 2,58 | 2,50 | 2,51 | -0,40% | - |
| 15.03.2024 | 2,51 | 2,61 | 2,51 | 2,52 | -1,95% | - |
| 14.03.2024 | 2,63 | 2,64 | 2,57 | 2,57 | -2,47% | 23.000,00 |
| 13.03.2024 | 2,59 | 2,69 | 2,57 | 2,63 | -0,57% | - |
| 12.03.2024 | 2,82 | 2,83 | 2,64 | 2,65 | -5,87% | 5.000,00 |
| 11.03.2024 | 2,86 | 2,86 | 2,80 | 2,81 | -0,88% | - |
| 08.03.2024 | 2,83 | 2,87 | 2,78 | 2,84 | 0,00% | - |
| 07.03.2024 | 2,78 | 2,90 | 2,77 | 2,84 | 1,98% | - |
| 06.03.2024 | 2,76 | 2,84 | 2,74 | 2,78 | 0,18% | - |
| 05.03.2024 | 2,74 | 2,85 | 2,74 | 2,78 | -1,60% | - |
| 04.03.2024 | 2,76 | 2,87 | 2,76 | 2,82 | 0,18% | - |
| 01.03.2024 | 2,78 | 2,90 | 2,78 | 2,82 | -0,88% | - |
| 29.02.2024 | 2,85 | 2,90 | 2,84 | 2,84 | -0,18% | - |
| 28.02.2024 | 2,87 | 2,97 | 2,85 | 2,85 | -3,56% | - |
| 27.02.2024 | 2,89 | 2,99 | 2,89 | 2,95 | 0,17% | - |
| 26.02.2024 | 2,95 | 3,00 | 2,91 | 2,95 | -0,34% | - |
| 23.02.2024 | 2,99 | 3,03 | 2,95 | 2,96 | -1,17% | - |
| 22.02.2024 | 2,95 | 3,07 | 2,95 | 2,99 | -0,66% | - |
| 21.02.2024 | 2,99 | 3,10 | 2,99 | 3,01 | -2,43% | - |
| 20.02.2024 | 3,03 | 3,18 | 3,03 | 3,09 | -0,64% | - |
| 19.02.2024 | 3,07 | 3,19 | 3,06 | 3,11 | 0,49% | - |
| 16.02.2024 | 3,05 | 3,13 | 3,04 | 3,09 | 1,48% | - |
| 15.02.2024 | 3,00 | 3,11 | 3,00 | 3,05 | -0,49% | - |
| 14.02.2024 | 3,08 | 3,12 | 3,04 | 3,06 | -0,65% | - |
| 13.02.2024 | 3,16 | 3,17 | 3,04 | 3,08 | -2,07% | - |
| 12.02.2024 | 3,11 | 3,17 | 3,07 | 3,15 | 2,11% | - |
| 09.02.2024 | 3,15 | 3,22 | 3,08 | 3,08 | -2,07% | - |
| 08.02.2024 | 3,18 | 3,25 | 3,15 | 3,15 | -1,10% | - |
| 07.02.2024 | 3,19 | 3,29 | 3,18 | 3,18 | -2,15% | - |
| 06.02.2024 | 3,21 | 3,29 | 3,20 | 3,25 | 1,40% | - |
| 05.02.2024 | 3,23 | 3,28 | 3,17 | 3,21 | -1,99% | - |
| 02.02.2024 | 3,19 | 3,30 | 3,18 | 3,27 | 2,51% | - |
| 01.02.2024 | 3,20 | 3,28 | 3,18 | 3,19 | -0,93% | - |
| 31.01.2024 | 3,28 | 3,30 | 3,22 | 3,22 | -1,38% | - |
| 30.01.2024 | 3,20 | 3,32 | 3,20 | 3,27 | 0,00% | - |
| 29.01.2024 | 3,25 | 3,31 | 3,24 | 3,27 | 1,40% | - |
| 26.01.2024 | 3,35 | 3,38 | 3,22 | 3,22 | -3,74% | - |
| 25.01.2024 | 3,19 | 3,41 | 3,19 | 3,35 | 4,37% | 20.000,00 |
| 24.01.2024 | 3,07 | 3,26 | 3,05 | 3,21 | 4,91% | - |
| 23.01.2024 | 2,95 | 3,17 | 2,95 | 3,06 | 3,56% | - |
| 22.01.2024 | 2,91 | 3,00 | 2,88 | 2,95 | 2,43% | - |
| 19.01.2024 | 2,94 | 2,98 | 2,87 | 2,88 | -2,37% | - |
| 18.01.2024 | 2,88 | 2,99 | 2,85 | 2,95 | 2,61% | - |
| 17.01.2024 | 2,88 | 2,94 | 2,82 | 2,88 | -0,86% | - |
| 16.01.2024 | 2,90 | 2,95 | 2,87 | 2,90 | -0,85% | - |
| 15.01.2024 | 2,84 | 2,94 | 2,84 | 2,93 | 0,86% | - |
| 12.01.2024 | 2,88 | 2,99 | 2,88 | 2,90 | -0,34% | - |
| 11.01.2024 | 3,02 | 3,07 | 2,91 | 2,91 | -4,12% | - |
| 10.01.2024 | 3,12 | 3,19 | 3,01 | 3,04 | -2,88% | - |
| 09.01.2024 | 3,17 | 3,18 | 3,11 | 3,13 | -0,32% | - |
| 08.01.2024 | 3,14 | 3,17 | 3,11 | 3,14 | -0,32% | - |
| 05.01.2024 | 3,10 | 3,16 | 3,09 | 3,15 | 1,29% | - |
| 04.01.2024 | 3,09 | 3,15 | 3,08 | 3,11 | 0,49% | 4.050,00 |
| 03.01.2024 | 3,17 | 3,19 | 3,07 | 3,09 | -1,12% | 9.250,00 |
| 02.01.2024 | 3,18 | 3,20 | 3,12 | 3,13 | -0,79% | - |
| 29.12.2023 | 3,19 | 3,22 | 3,15 | 3,15 | 0,16% | - |
| 28.12.2023 | 3,11 | 3,32 | 3,11 | 3,15 | -0,79% | - |
| 27.12.2023 | 3,23 | 3,24 | 3,16 | 3,17 | -0,78% | - |
| 22.12.2023 | 3,28 | 3,28 | 3,19 | 3,20 | -1,08% | - |
| 21.12.2023 | 3,30 | 3,31 | 3,22 | 3,23 | -1,82% | 1.395,00 |
| 20.12.2023 | 3,26 | 3,31 | 3,20 | 3,29 | 0,77% | - |
| 19.12.2023 | 3,15 | 3,30 | 3,15 | 3,27 | 2,03% | - |
| 18.12.2023 | 3,27 | 3,31 | 3,20 | 3,20 | -2,29% | - |
| 15.12.2023 | 3,14 | 3,30 | 3,14 | 3,28 | 2,34% | 2.100,00 |
| 14.12.2023 | 3,04 | 3,31 | 3,04 | 3,20 | 2,73% | - |
| 13.12.2023 | 3,13 | 3,20 | 3,10 | 3,12 | -0,80% | 35.380,00 |
| 12.12.2023 | 2,81 | 3,18 | 2,80 | 3,14 | 11,55% | - |
| 11.12.2023 | 2,81 | 2,89 | 2,80 | 2,82 | 0,00% | - |
| 08.12.2023 | 2,79 | 2,87 | 2,79 | 2,82 | -0,18% | - |
| 07.12.2023 | 2,89 | 2,92 | 2,82 | 2,82 | -2,42% | - |
| 06.12.2023 | 2,83 | 2,92 | 2,83 | 2,89 | 0,35% | - |