1,340€
10,74%
Echtzeit-Aktienkurs Mulberry Group PLC
Bid:
Ask:
Aktienkurse zur Mulberry Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 10,74% | - |
10.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
09.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
08.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 8,26% | - |
07.05.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
06.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
03.05.2024 | 1,16 | 1,16 | 1,04 | 1,04 | 5,58% | - |
02.05.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -5,29% | - |
30.04.2024 | 1,18 | 1,18 | 1,04 | 1,04 | 0,00% | - |
29.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
26.04.2024 | 1,13 | 1,13 | 1,04 | 1,04 | 0,00% | - |
25.04.2024 | 1,13 | 1,13 | 1,04 | 1,04 | -7,96% | - |
24.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
23.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
22.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
19.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 8,70% | - |
18.04.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 10,58% | - |
17.04.2024 | 1,16 | 1,16 | 1,04 | 1,04 | 0,00% | - |
16.04.2024 | 1,16 | 1,16 | 1,04 | 1,04 | 0,00% | - |
15.04.2024 | 1,16 | 1,16 | 1,04 | 1,04 | 0,00% | - |
12.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -10,34% | - |
11.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
10.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 11,54% | - |
09.04.2024 | 1,16 | 1,16 | 1,04 | 1,04 | -10,34% | 500,00 |
08.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 11,54% | - |
05.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 5,58% | - |
04.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
03.04.2024 | 1,04 | 1,04 | 0,99 | 0,99 | 0,00% | - |
02.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -5,29% | - |
28.03.2024 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | - |
27.03.2024 | 1,10 | 1,10 | 1,04 | 1,04 | 0,00% | - |
26.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
25.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
22.03.2024 | 1,16 | 1,16 | 1,03 | 1,03 | -0,96% | - |
21.03.2024 | 1,28 | 1,28 | 1,04 | 1,04 | -20,61% | - |
20.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
19.03.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,00% | - |
18.03.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -0,78% | - |
15.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
14.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
13.03.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -22,42% | - |
12.03.2024 | 1,34 | 1,65 | 1,34 | 1,65 | 28,91% | 150,00 |
11.03.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -4,48% | - |
08.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,51% | - |
07.03.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
06.03.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
05.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
04.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
01.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
29.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
28.02.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
27.02.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
26.02.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
23.02.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 0,00% | - |
22.02.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 0,00% | - |
21.02.2024 | 1,33 | 1,33 | 1,27 | 1,27 | 0,00% | - |
20.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
19.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -9,29% | - |
16.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
15.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -19,08% | - |
14.02.2024 | 1,40 | 1,73 | 1,28 | 1,73 | 23,57% | 100,00 |
13.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
12.02.2024 | 1,51 | 1,51 | 1,39 | 1,39 | 0,00% | - |
09.02.2024 | 1,52 | 1,52 | 1,39 | 1,39 | 0,00% | - |
08.02.2024 | 1,52 | 1,52 | 1,39 | 1,39 | -8,55% | - |
07.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 9,35% | - |
06.02.2024 | 1,48 | 1,48 | 1,39 | 1,39 | 9,45% | - |
05.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -13,61% | - |
02.02.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | - |
01.02.2024 | 1,66 | 1,66 | 1,47 | 1,50 | -8,81% | - |
31.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
30.01.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,30% | - |
29.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 18,35% | - |
26.01.2024 | 1,52 | 1,52 | 1,39 | 1,39 | -4,14% | - |
25.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
24.01.2024 | 1,27 | 1,39 | 1,27 | 1,39 | 9,45% | - |
23.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
22.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
19.01.2024 | 1,39 | 1,39 | 1,27 | 1,28 | 0,79% | - |
18.01.2024 | 1,45 | 1,45 | 1,27 | 1,27 | -18,59% | - |
17.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 13,04% | - |
16.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -13,75% | - |
15.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -11,11% | - |
12.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 11,80% | - |
11.01.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
10.01.2024 | 1,79 | 1,79 | 1,61 | 1,61 | -11,05% | - |
09.01.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 11,73% | - |
08.01.2024 | 1,79 | 1,79 | 1,62 | 1,62 | -9,50% | - |
05.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
04.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 11,88% | - |
03.01.2024 | 1,78 | 1,78 | 1,60 | 1,60 | 0,00% | - |
02.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -10,11% | - |
29.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
28.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 11,25% | - |
27.12.2023 | 1,78 | 1,78 | 1,60 | 1,60 | -10,11% | - |
22.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
21.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 10,56% | - |
20.12.2023 | 1,78 | 1,78 | 1,61 | 1,61 | 0,00% | - |
19.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -10,06% | - |
18.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 10,49% | - |