1,260€
5,00%
Echtzeit-Aktienkurs PZ Cussons PLC
Bid:
Ask:
Aktienkurse zur PZ Cussons PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 1,25 | 1,27 | 1,19 | 1,26 | 5,00% | - |
10.05.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 1,69% | - |
09.05.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | - |
08.05.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -2,52% | - |
07.05.2024 | 1,19 | 1,28 | 1,17 | 1,19 | 0,00% | 483,00 |
06.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
03.05.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 1,69% | - |
02.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
30.04.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | - |
29.04.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -0,85% | - |
26.04.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | - |
25.04.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | - |
24.04.2024 | 1,06 | 1,15 | 1,06 | 1,14 | 4,59% | 1.000,00 |
23.04.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | - |
22.04.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 3,92% | - |
19.04.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,51% | - |
18.04.2024 | 0,96 | 1,00 | 0,96 | 1,00 | 2,05% | - |
17.04.2024 | 0,94 | 0,98 | 0,94 | 0,98 | 2,63% | - |
16.04.2024 | 0,97 | 0,97 | 0,95 | 0,95 | -4,04% | - |
15.04.2024 | 0,98 | 0,99 | 0,98 | 0,99 | -1,00% | - |
12.04.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 1,52% | - |
11.04.2024 | 0,97 | 0,99 | 0,97 | 0,99 | -0,51% | - |
10.04.2024 | 0,98 | 1,02 | 0,98 | 0,99 | -1,98% | - |
09.04.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 1,00% | - |
08.04.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 0,00% | - |
05.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
04.04.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 0,00% | - |
03.04.2024 | 1,01 | 1,07 | 1,01 | 1,02 | -1,92% | 1.000,00 |
02.04.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 0,00% | - |
28.03.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | - |
27.03.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 1,96% | - |
26.03.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,49% | - |
25.03.2024 | 1,03 | 1,03 | 1,02 | 1,02 | 0,50% | - |
22.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
21.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
20.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
19.03.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,98% | - |
18.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
15.03.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -1,92% | - |
14.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,00% | - |
13.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
12.03.2024 | 1,07 | 1,10 | 1,06 | 1,06 | -4,50% | - |
11.03.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,91% | - |
08.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
07.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
06.03.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 3,64% | - |
05.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,65% | - |
04.03.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | - |
01.03.2024 | 1,13 | 1,21 | 1,13 | 1,15 | -1,71% | 745,00 |
29.02.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 2,63% | - |
28.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -1,72% | - |
27.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | - |
26.02.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -0,86% | - |
23.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
22.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
21.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
20.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
19.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
16.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | - |
15.02.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | - |
14.02.2024 | 1,15 | 1,17 | 1,15 | 1,16 | -1,69% | - |
13.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | - |
12.02.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 2,61% | - |
09.02.2024 | 1,14 | 1,16 | 1,13 | 1,15 | -5,74% | - |
08.02.2024 | 1,21 | 1,22 | 1,20 | 1,22 | -0,81% | 1.500,00 |
07.02.2024 | 1,49 | 1,49 | 1,22 | 1,23 | -15,17% | 2.500,00 |
06.02.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 0,00% | - |
05.02.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -2,68% | - |
02.02.2024 | 1,47 | 1,49 | 1,47 | 1,49 | -1,97% | - |
01.02.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -1,94% | - |
31.01.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
30.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
29.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
26.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
25.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
24.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
23.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
22.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
19.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
18.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
17.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
16.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
15.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
12.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
11.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
10.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
09.01.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 2,34% | 1.000,00 |
08.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.150,00 |
05.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
04.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
03.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
02.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,08% | - |
29.12.2023 | 1,77 | 1,79 | 1,75 | 1,79 | 5,00% | - |
28.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
27.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
22.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
21.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
20.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
19.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
18.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |