£1,204
0,18%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,21% | 18.635,00 |
| 05.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,21% | 28.135,00 |
| 04.06.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 3,00% | 30.771,00 |
| 03.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | 1.330,00 |
| 02.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -1,70% | 8.384,00 |
| 30.05.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,95% | 24.719,00 |
| 29.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,10% | 4.086,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | 3.580,00 |
| 27.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,14% | 11.281,00 |
| 26.05.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 1,99% | - |
| 23.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -0,89% | 22.229,00 |
| 22.05.2025 | 1,16 | 1,22 | 1,11 | 1,12 | -5,08% | 52.606,00 |
| 21.05.2025 | 1,08 | 1,18 | 1,08 | 1,18 | 7,76% | 24.282,00 |
| 20.05.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,31% | 21.205,00 |
| 19.05.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,19% | 55.179,00 |
| 16.05.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,19% | 53.337,00 |
| 15.05.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,96% | 8.411,00 |
| 14.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 2.890,00 |
| 13.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,73% | 64.133,00 |
| 12.05.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 1,72% | 51.379,00 |
| 09.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 1.342,00 |
| 08.05.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 0,25% | 26.930,00 |
| 07.05.2025 | 1,01 | 1,02 | 1,01 | 1,01 | 0,25% | 14.673,00 |
| 06.05.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,71% | 17.487,00 |
| 05.05.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 1,21% | - |
| 02.05.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,47% | 8.307,00 |
| 01.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,80% | 632,00 |
| 30.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | 2.579,00 |
| 29.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,50% | 8.757,00 |
| 28.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,50% | 2.561,00 |
| 25.04.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -0,25% | 4.096,00 |
| 24.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,75% | 3.363,00 |
| 23.04.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,74% | 13.152,00 |
| 22.04.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,23% | 14.694,00 |
| 17.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,49% | 3.061,00 |
| 16.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,66% | 150,00 |
| 15.04.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 3,25% | 4.571,00 |
| 14.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,83% | 801,00 |
| 11.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,60% | 4.173,00 |
| 10.04.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 5,72% | 8.445,00 |
| 09.04.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -3,18% | 9.655,00 |
| 08.04.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 1,88% | 32.364,00 |
| 07.04.2025 | 0,94 | 0,97 | 0,94 | 0,96 | -0,93% | 37.802,00 |
| 04.04.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -2,42% | 31.656,00 |
| 03.04.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -1,74% | 4.608,00 |
| 02.04.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,25% | 5.045,00 |
| 01.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | 915,00 |
| 31.03.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 13.410,00 |
| 28.03.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | 5.500,00 |
| 27.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | 48.752,00 |
| 26.03.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 0,48% | 11.548,00 |
| 25.03.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -1,42% | 28.667,00 |
| 24.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 23.850,00 |
| 21.03.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 1,45% | 64.964,00 |
| 20.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,02% | 75.993,00 |
| 19.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,22% | - |
| 18.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,48% | 2.730,00 |
| 17.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 2,71% | 33.552,00 |
| 14.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,50% | 16.467,00 |
| 13.03.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -0,98% | 37.051,00 |
| 12.03.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,25% | 9.476,00 |
| 11.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,63% | 503,00 |
| 10.03.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,39% | - |
| 07.03.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,99% | 4.877,00 |
| 06.03.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 1,15% | 48.280,00 |
| 05.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,89% | 3.304,00 |
| 04.03.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -2,66% | 5.328,00 |
| 03.03.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 0,00% | 32.514,00 |
| 28.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | 1.966,00 |
| 27.02.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,42% | 13.282,00 |
| 26.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | 525,00 |
| 25.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,39% | 1.003,00 |
| 24.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,65% | 6.522,00 |
| 21.02.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,05% | 19.221,00 |
| 20.02.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | 45.924,00 |
| 19.02.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,23% | 6.183,00 |
| 18.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 16.824,00 |
| 17.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 16.907,00 |
| 14.02.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -1,32% | 47.638,00 |
| 13.02.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,86% | - |
| 12.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,23% | 3.351,00 |
| 11.02.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -1,24% | 8.328,00 |
| 10.02.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 1,02% | - |
| 07.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 20.339,00 |
| 06.02.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,23% | 2.360,00 |
| 05.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,15% | 4.056,00 |
| 04.02.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -1,08% | - |
| 03.02.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,20% | - |
| 31.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,37% | - |
| 30.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 1.505,00 |
| 29.01.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,23% | 1.638,00 |
| 28.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,14% | 1.635,00 |
| 27.01.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 0,92% | - |
| 24.01.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | 3.291,00 |
| 23.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,25% | 1.496,00 |
| 22.01.2025 | 1,07 | 1,09 | 1,07 | 1,07 | 1,20% | - |
| 21.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | 17.209,00 |
| 20.01.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,47% | 2.826,00 |
| 17.01.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,23% | - |
| 16.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,23% | 14.454,00 |