1,115€
0,45%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -3,60% | - |
| 21.08.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 3,74% | - |
| 20.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 5.353,00 |
| 19.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 18.08.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | - |
| 15.08.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,78% | - |
| 14.08.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | - |
| 13.08.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | - |
| 12.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 11.08.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | - |
| 08.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 07.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 06.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 05.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 04.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 01.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 31.07.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 30.07.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 28.07.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 25.07.2025 | 1,11 | 1,15 | 1,11 | 1,11 | 0,00% | - |
| 24.07.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 23.07.2025 | 1,10 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 22.07.2025 | 1,10 | 1,15 | 1,10 | 1,10 | 0,00% | - |
| 21.07.2025 | 1,09 | 1,14 | 1,09 | 1,10 | 1,85% | - |
| 18.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 17.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 14.07.2025 | 1,08 | 1,16 | 1,07 | 1,07 | -0,93% | 800,00 |
| 11.07.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,70% | - |
| 10.07.2025 | 1,29 | 1,29 | 1,11 | 1,11 | -15,27% | 2.400,00 |
| 09.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 08.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 07.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 04.07.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | - |
| 03.07.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 02.07.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -3,03% | - |
| 01.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 27.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 26.06.2025 | 1,33 | 1,40 | 1,32 | 1,32 | -8,33% | - |
| 25.06.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 8,27% | 5,00 |
| 24.06.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 23.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.06.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 2,31% | - |
| 19.06.2025 | 1,34 | 1,39 | 1,30 | 1,30 | -5,80% | 410,00 |
| 18.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 6,15% | 100,00 |
| 17.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 16.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 13.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.06.2025 | 1,34 | 1,43 | 1,30 | 1,30 | -3,70% | 3.935,00 |
| 11.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 10.06.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 6,62% | - |
| 09.06.2025 | 1,42 | 1,42 | 1,36 | 1,36 | 0,00% | - |
| 06.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 05.06.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 04.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 03.06.2025 | 1,30 | 1,42 | 1,30 | 1,33 | 2,31% | 2.178,00 |
| 02.06.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 30.05.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 2,31% | - |
| 29.05.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 0,78% | - |
| 28.05.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | - |
| 27.05.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -5,07% | - |
| 26.05.2025 | 1,27 | 1,38 | 1,27 | 1,38 | 7,81% | 86,00 |
| 23.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 22.05.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -6,62% | - |
| 21.05.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 9,68% | - |
| 20.05.2025 | 1,17 | 1,24 | 1,17 | 1,24 | -3,88% | - |
| 19.05.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 9,32% | 400,00 |
| 16.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 14.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 13.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 12.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | - |
| 09.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 08.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 07.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 06.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 05.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 02.05.2025 | 1,14 | 1,21 | 1,14 | 1,14 | -1,72% | 557,00 |
| 30.04.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
| 29.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.04.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | - |
| 25.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 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% | - |