1,070€
0,94%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 21.08.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 20.08.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,89% | - |
| 19.08.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 18.08.2025 | 1,11 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 15.08.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -2,20% | - |
| 14.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | - |
| 13.08.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,90% | - |
| 12.08.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 11.08.2025 | 1,16 | 1,16 | 1,09 | 1,11 | -3,48% | 450,00 |
| 08.08.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 07.08.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | 833,00 |
| 06.08.2025 | 1,16 | 1,16 | 1,13 | 1,15 | -0,86% | - |
| 05.08.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 2,65% | - |
| 04.08.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,00% | - |
| 01.08.2025 | 1,17 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 31.07.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 30.07.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 28.07.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,43% | - |
| 25.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 24.07.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 23.07.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 22.07.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 21.07.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 18.07.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 17.07.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 5,50% | - |
| 16.07.2025 | 1,14 | 1,17 | 1,09 | 1,09 | -4,39% | - |
| 15.07.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 14.07.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 11.07.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -2,15% | - |
| 10.07.2025 | 1,38 | 1,38 | 1,14 | 1,17 | -14,34% | 8.888,00 |
| 09.07.2025 | 1,39 | 1,41 | 1,35 | 1,36 | -1,45% | - |
| 08.07.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 0,36% | - |
| 07.07.2025 | 1,36 | 1,39 | 1,34 | 1,38 | 0,73% | - |
| 04.07.2025 | 1,35 | 1,37 | 1,31 | 1,37 | 3,02% | - |
| 03.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 02.07.2025 | 1,41 | 1,41 | 1,33 | 1,34 | -3,60% | - |
| 01.07.2025 | 1,40 | 1,43 | 1,38 | 1,39 | 0,36% | - |
| 30.06.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,77% | - |
| 27.06.2025 | 1,42 | 1,42 | 1,39 | 1,41 | 1,44% | - |
| 26.06.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 25.06.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 1,07% | - |
| 24.06.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,35% | - |
| 23.06.2025 | 1,37 | 1,43 | 1,36 | 1,41 | 2,17% | - |
| 20.06.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 0,36% | - |
| 19.06.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 0,36% | - |
| 18.06.2025 | 1,38 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 17.06.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,08% | 100,00 |
| 16.06.2025 | 1,39 | 1,39 | 1,36 | 1,39 | 1,09% | - |
| 13.06.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -0,72% | - |
| 12.06.2025 | 1,36 | 1,43 | 1,36 | 1,38 | -3,16% | - |
| 11.06.2025 | 1,42 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 10.06.2025 | 1,38 | 1,46 | 1,38 | 1,43 | -1,04% | - |
| 09.06.2025 | 1,37 | 1,46 | 1,37 | 1,45 | 1,05% | - |
| 06.06.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 05.06.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | - |
| 04.06.2025 | 1,41 | 1,45 | 1,39 | 1,45 | 2,85% | - |
| 03.06.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 2,55% | - |
| 02.06.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -1,79% | - |
| 30.05.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 0,36% | - |
| 29.05.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 1,09% | - |
| 28.05.2025 | 1,39 | 1,40 | 1,34 | 1,38 | -1,08% | - |
| 27.05.2025 | 1,29 | 1,39 | 1,29 | 1,39 | 3,73% | - |
| 26.05.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 23.05.2025 | 1,34 | 1,38 | 1,32 | 1,34 | 0,00% | - |
| 22.05.2025 | 1,38 | 1,46 | 1,32 | 1,34 | -2,90% | - |
| 21.05.2025 | 1,30 | 1,41 | 1,27 | 1,38 | 5,75% | - |
| 20.05.2025 | 1,24 | 1,32 | 1,23 | 1,31 | 6,10% | - |
| 19.05.2025 | 1,24 | 1,25 | 1,21 | 1,23 | -1,20% | - |
| 16.05.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 0,40% | - |
| 15.05.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 14.05.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,40% | - |
| 13.05.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 0,81% | - |
| 12.05.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 2,49% | - |
| 09.05.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 08.05.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 0,83% | - |
| 07.05.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 06.05.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 05.05.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 02.05.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 30.04.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 0,84% | - |
| 29.04.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 0,84% | - |
| 28.04.2025 | 1,20 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 25.04.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 23.04.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 2,14% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,90% | - |
| 17.04.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,69% | - |
| 16.04.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -3,27% | - |
| 15.04.2025 | 1,19 | 1,24 | 1,17 | 1,23 | 4,26% | - |
| 14.04.2025 | 1,16 | 1,19 | 1,13 | 1,18 | 1,73% | - |
| 11.04.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -1,70% | - |
| 10.04.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 3,52% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,09 | 1,14 | 0,44% | - |
| 08.04.2025 | 1,14 | 1,15 | 1,12 | 1,13 | 0,44% | - |
| 07.04.2025 | 1,14 | 1,16 | 1,09 | 1,13 | -1,32% | - |
| 04.04.2025 | 1,19 | 1,20 | 1,13 | 1,14 | -4,20% | - |
| 03.04.2025 | 1,17 | 1,23 | 1,17 | 1,19 | -2,46% | - |
| 02.04.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,41% | - |