1,320€
-0,75%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 1,13% | - |
| 18.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 17.09.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -0,78% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,28 | 1,28 | -1,54% | - |
| 13.09.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -5,11% | - |
| 12.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 11.09.2024 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 10.09.2024 | 1,39 | 1,39 | 1,32 | 1,32 | -4,35% | - |
| 09.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 06.09.2024 | 1,38 | 1,38 | 1,31 | 1,31 | -0,76% | - |
| 05.09.2024 | 1,36 | 1,36 | 1,32 | 1,32 | 2,33% | - |
| 04.09.2024 | 1,38 | 1,38 | 1,29 | 1,29 | -4,44% | - |
| 03.09.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,17% | - |
| 02.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 30.08.2024 | 1,37 | 1,37 | 1,32 | 1,32 | 0,00% | - |
| 29.08.2024 | 1,37 | 1,37 | 1,32 | 1,32 | 1,54% | - |
| 28.08.2024 | 1,36 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 27.08.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -4,41% | - |
| 26.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 23.08.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 22.08.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -2,22% | - |
| 21.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 1,50% | - |
| 20.08.2024 | 1,39 | 1,39 | 1,33 | 1,33 | 0,76% | - |
| 19.08.2024 | 1,39 | 1,39 | 1,32 | 1,32 | -1,49% | - |
| 16.08.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -4,96% | - |
| 15.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 14.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -4,93% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 12.08.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -1,46% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -4,86% | - |
| 08.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 07.08.2024 | 1,47 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 06.08.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 0,72% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 02.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 01.08.2024 | 1,49 | 1,49 | 1,43 | 1,43 | 0,70% | - |
| 31.07.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -1,39% | - |
| 30.07.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 1,41% | - |
| 29.07.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -4,05% | - |
| 26.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 25.07.2024 | 1,51 | 1,51 | 1,43 | 1,43 | 0,00% | - |
| 24.07.2024 | 1,52 | 1,52 | 1,43 | 1,43 | -2,05% | - |
| 23.07.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -4,58% | - |
| 22.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 18.07.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 2,08% | - |
| 17.07.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -1,37% | - |
| 16.07.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | - |
| 15.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 12.07.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 2,10% | - |
| 11.07.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 5,15% | - |
| 10.07.2024 | 1,46 | 1,46 | 1,36 | 1,36 | -2,16% | - |
| 09.07.2024 | 1,47 | 1,47 | 1,39 | 1,39 | 0,72% | - |
| 08.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 05.07.2024 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 04.07.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -0,75% | - |
| 03.07.2024 | 1,39 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 02.07.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -5,00% | - |
| 01.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 28.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 27.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 26.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 25.06.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -0,72% | - |
| 24.06.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -3,47% | - |
| 21.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 20.06.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 19.06.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 18.06.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,72% | - |
| 17.06.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -0,71% | - |
| 14.06.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -0,71% | - |
| 13.06.2024 | 1,45 | 1,45 | 1,41 | 1,41 | 0,71% | - |
| 12.06.2024 | 1,47 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 11.06.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -6,67% | - |
| 10.06.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 8,70% | 330,00 |
| 07.06.2024 | 1,46 | 1,46 | 1,38 | 1,38 | 0,73% | - |
| 06.06.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 0,74% | - |
| 05.06.2024 | 1,42 | 1,42 | 1,36 | 1,36 | 0,00% | - |
| 04.06.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -4,23% | - |
| 03.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 31.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 30.05.2024 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 29.05.2024 | 1,45 | 1,45 | 1,38 | 1,38 | 0,00% | - |
| 28.05.2024 | 1,47 | 1,47 | 1,38 | 1,38 | -2,13% | - |
| 27.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 24.05.2024 | 1,46 | 1,46 | 1,40 | 1,40 | 0,00% | - |
| 23.05.2024 | 1,47 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 22.05.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -0,71% | - |
| 21.05.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -4,73% | - |
| 20.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 17.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 16.05.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 15.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 14.05.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -6,12% | - |
| 13.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 10.05.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -4,11% | - |
| 09.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 08.05.2024 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | - |
| 07.05.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -14,46% | - |
| 06.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 03.05.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -4,82% | - |