Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,17 | 1,21 | 1,12 | 1,17 | 4,02% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -2,63% | - |
| 17.04.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | - |
| 16.04.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | - |
| 15.04.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 14.04.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | - |
| 11.04.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 10.04.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 09.04.2025 | 1,07 | 1,12 | 1,07 | 1,07 | -0,93% | 40,00 |
| 08.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | - |
| 07.04.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 04.04.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -2,68% | - |
| 03.04.2025 | 1,14 | 1,19 | 1,12 | 1,12 | -1,75% | 800,00 |
| 02.04.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | - |
| 01.04.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 31.03.2025 | 1,24 | 1,27 | 1,15 | 1,15 | -3,36% | 75,00 |
| 28.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -0,83% | - |
| 26.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -5,51% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 21.03.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,27% | - |
| 20.03.2025 | 1,22 | 1,22 | 1,17 | 1,17 | 0,86% | - |
| 19.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 18.03.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -3,31% | - |
| 17.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |
| 14.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.03.2025 | 1,17 | 1,23 | 1,15 | 1,15 | -1,71% | 1.100,00 |
| 12.03.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 11.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.03.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 07.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.03.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 05.03.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -8,00% | - |
| 04.03.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -3,10% | - |
| 03.03.2025 | 1,20 | 1,29 | 1,20 | 1,29 | 7,50% | - |
| 28.02.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 27.02.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | - |
| 26.02.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 0,81% | - |
| 25.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 24.02.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,81% | - |
| 21.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 20.02.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -0,81% | - |
| 19.02.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 0,81% | - |
| 18.02.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -0,81% | - |
| 17.02.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 0,81% | - |
| 14.02.2025 | 1,28 | 1,30 | 1,23 | 1,23 | 0,00% | 160,00 |
| 13.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 0,82% | - |
| 12.02.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 0,00% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -5,43% | - |
| 10.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 07.02.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,15% | - |
| 06.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 05.02.2025 | 1,28 | 1,28 | 1,23 | 1,23 | 0,00% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 03.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 31.01.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 30.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,21 | 1,21 | 0,00% | - |
| 28.01.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,97% | - |
| 27.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 24.01.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 0,83% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 22.01.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 0,83% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,97% | - |
| 20.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 17.01.2025 | 1,26 | 1,26 | 1,21 | 1,21 | 0,00% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 15.01.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 1,67% | - |
| 14.01.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | - |
| 13.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 10.01.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -0,81% | - |
| 09.01.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | - |
| 08.01.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -1,60% | - |
| 07.01.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -3,85% | - |
| 06.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 03.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 02.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | - |
| 30.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 5,60% | - |
| 27.12.2024 | 1,32 | 1,32 | 1,25 | 1,25 | 0,81% | - |
| 23.12.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -0,80% | - |
| 20.12.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -5,30% | - |
| 19.12.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 3,13% | 7.500,00 |
| 18.12.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -1,54% | - |
| 17.12.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 16.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 13.12.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 1,56% | - |
| 12.12.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -2,29% | - |
| 11.12.2024 | 1,35 | 1,35 | 1,31 | 1,31 | 1,55% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 1,57% | - |
| 09.12.2024 | 1,33 | 1,33 | 1,27 | 1,27 | -2,31% | - |
| 06.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,25 | 1,25 | 0,00% | - |
| 04.12.2024 | 1,30 | 1,30 | 1,25 | 1,25 | 0,81% | - |
| 03.12.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 1,64% | - |
| 02.12.2024 | 1,27 | 1,27 | 1,22 | 1,22 | 0,83% | - |
| 29.11.2024 | 1,26 | 1,26 | 1,21 | 1,21 | 0,00% | - |
| 28.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |