1,330€
0,38%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,34 | 1,37 | 1,32 | 1,35 | 1,89% | - |
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,33 | -1,85% | - |
| 17.09.2024 | 1,35 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 16.09.2024 | 1,40 | 1,41 | 1,34 | 1,36 | 1,49% | - |
| 13.09.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 12.09.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 11.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 10.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 06.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 05.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 04.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 03.09.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 1,50% | - |
| 02.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 30.08.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 29.08.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 2,27% | - |
| 27.08.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 26.08.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 23.08.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -0,76% | - |
| 22.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 21.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 20.08.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 19.08.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 16.08.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 15.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 14.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 12.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 08.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 07.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 06.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 05.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 02.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 01.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 31.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 30.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 29.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 26.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 25.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 19.07.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 2,74% | - |
| 18.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 17.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 16.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 15.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 12.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 11.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 10.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 09.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 08.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 04.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 03.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 02.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 01.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 28.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 27.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 26.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 25.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 24.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 21.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.06.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 19.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 18.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 17.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 14.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 13.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 12.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 11.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 10.06.2024 | 1,41 | 1,51 | 1,41 | 1,51 | 10,22% | 500,00 |
| 07.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 06.06.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 05.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 04.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 03.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 31.05.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 30.05.2024 | 1,40 | 1,42 | 1,38 | 1,42 | 2,16% | - |
| 29.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 28.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 24.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 23.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 22.05.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 21.05.2024 | 1,43 | 1,43 | 1,41 | 1,43 | -0,69% | - |
| 20.05.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 17.05.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 16.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 15.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 14.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 13.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 10.05.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 09.05.2024 | 1,42 | 1,43 | 1,40 | 1,43 | -1,38% | - |
| 08.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 07.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 06.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 03.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 02.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 30.04.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,85% | - |
| 29.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |