1,305€
-1,14%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -2,46% | - |
| 26.11.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -2,40% | - |
| 25.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 22.11.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | - |
| 21.11.2024 | 1,26 | 1,32 | 1,25 | 1,25 | 3,31% | 500,00 |
| 20.11.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -0,82% | - |
| 19.11.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -6,15% | - |
| 18.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | - |
| 15.11.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 14.11.2024 | 1,33 | 1,33 | 1,25 | 1,25 | -1,57% | - |
| 13.11.2024 | 1,32 | 1,35 | 1,27 | 1,27 | 0,79% | 1.065,00 |
| 12.11.2024 | 1,37 | 1,37 | 1,26 | 1,26 | -6,67% | - |
| 11.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 08.11.2024 | 1,36 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 07.11.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -4,41% | - |
| 06.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 05.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 04.11.2024 | 1,34 | 1,34 | 1,30 | 1,30 | 1,56% | - |
| 01.11.2024 | 1,33 | 1,33 | 1,28 | 1,28 | 0,79% | - |
| 31.10.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -2,31% | - |
| 30.10.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -0,76% | - |
| 29.10.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -3,68% | - |
| 28.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | 650,00 |
| 24.10.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -0,76% | - |
| 23.10.2024 | 1,37 | 1,37 | 1,31 | 1,31 | 0,00% | - |
| 22.10.2024 | 1,37 | 1,37 | 1,31 | 1,31 | 0,77% | - |
| 21.10.2024 | 1,37 | 1,37 | 1,30 | 1,30 | -4,41% | - |
| 18.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 17.10.2024 | 1,36 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 16.10.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 2,36% | - |
| 15.10.2024 | 1,32 | 1,32 | 1,27 | 1,27 | 1,60% | - |
| 14.10.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -3,85% | - |
| 11.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 10.10.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -1,57% | - |
| 09.10.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -1,55% | - |
| 08.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 07.10.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 04.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 5,69% | - |
| 03.10.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -1,60% | - |
| 02.10.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -6,02% | - |
| 01.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 30.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 27.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 3,20% | - |
| 26.09.2024 | 1,33 | 1,33 | 1,25 | 1,25 | -2,34% | - |
| 25.09.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -0,78% | - |
| 24.09.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -2,27% | - |
| 23.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 20.09.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -3,79% | - |
| 19.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 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% | - |