£1,122
-0,70%
Echtzeit-Aktienkurs MACFARLANE GRP LS-,25
Bid:
Ask:
Aktienkurse zur MACFARLANE GRP LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,12 | 1,13 | 1,11 | 1,13 | -0,44% | 25.868,00 |
| 19.09.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | 9.062,00 |
| 18.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,85% | 2.500,00 |
| 17.09.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -1,52% | - |
| 16.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,86% | 419,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,22% | 97.853,00 |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 10.176,00 |
| 11.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,64% | 32.857,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 46.290,00 |
| 09.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | 21.138,00 |
| 06.09.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | 67.603,00 |
| 05.09.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | 105.327,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | 107.463,00 |
| 03.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -1,32% | 11.511,00 |
| 02.09.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,14% | - |
| 30.08.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,50% | - |
| 29.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | 7.398,00 |
| 28.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,12% | 1.964,00 |
| 27.08.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 2,16% | - |
| 26.08.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,05% | - |
| 23.08.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -2,08% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,15 | 1,18 | -1,26% | 38.275,00 |
| 21.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,86% | 229,00 |
| 20.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,35% | 1.092,00 |
| 19.08.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,11% | - |
| 16.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -2,09% | 2.945,00 |
| 15.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,09% | - |
| 14.08.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,61% | - |
| 13.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 1.425,00 |
| 12.08.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -2,73% | 2.592,00 |
| 09.08.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,65% | - |
| 08.08.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -1,05% | - |
| 07.08.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -0,45% | - |
| 06.08.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 5,86% | 3.274,00 |
| 05.08.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -5,67% | 7.913,00 |
| 02.08.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -0,25% | - |
| 01.08.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 0,99% | 18.709,00 |
| 31.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,60% | 372,00 |
| 30.07.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,03% | - |
| 29.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,11% | 5.682,00 |
| 26.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,50% | - |
| 25.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 120,00 |
| 24.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,34% | 365,00 |
| 23.07.2024 | 1,28 | 1,30 | 1,28 | 1,29 | -0,72% | - |
| 22.07.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 0,54% | - |
| 19.07.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 1,34% | - |
| 18.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,59% | 518,00 |
| 17.07.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -1,51% | 14.667,00 |
| 16.07.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 1,94% | - |
| 15.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 231,00 |
| 12.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | 1.052,00 |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 28.273,00 |
| 10.07.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -3,03% | 9.488,00 |
| 09.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,43% | 648,00 |
| 08.07.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 3,67% | 21.884,00 |
| 05.07.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 1,67% | - |
| 04.07.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,49% | 60.492,00 |
| 03.07.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -2,08% | 8.625,00 |
| 02.07.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,63% | 6.811,00 |
| 01.07.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,04% | 4.039,00 |
| 28.06.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,17% | 2.582,00 |
| 27.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 3.215,00 |
| 26.06.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 26.639,00 |
| 25.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,25% | 2.516,00 |
| 24.06.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 1,92% | - |
| 21.06.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,85% | - |
| 20.06.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | 1.834,00 |
| 19.06.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,58% | 2.875,00 |
| 18.06.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,19% | - |
| 17.06.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | 4.653,00 |
| 14.06.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,88% | - |
| 13.06.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 0,68% | - |
| 12.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,57% | 184,00 |
| 11.06.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,56% | 41.053,00 |
| 10.06.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -1,27% | 1.679,00 |
| 07.06.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 3,97% | 2.953,00 |
| 06.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 4.988,00 |
| 05.06.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,41% | 29.453,00 |
| 04.06.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -1,63% | 22.896,00 |
| 03.06.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 3.447,00 |
| 31.05.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -2,06% | 4.102,00 |
| 30.05.2024 | 1,25 | 1,26 | 1,22 | 1,25 | -0,45% | - |
| 29.05.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,98% | - |
| 28.05.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -3,26% | 27.268,00 |
| 27.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,05% | - |
| 24.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,56% | 576,00 |
| 23.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | 6.037,00 |
| 22.05.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 0,00% | 656,00 |
| 21.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,31% | 1.045,00 |
| 20.05.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,65% | - |
| 17.05.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,30% | - |
| 16.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,44% | 588,00 |
| 15.05.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,86% | - |
| 14.05.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,80% | 12.720,00 |
| 13.05.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -1,57% | 13.180,00 |
| 10.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 401,00 |
| 09.05.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,20% | 29.749,00 |
| 08.05.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -2,88% | 17.050,00 |
| 07.05.2024 | 1,40 | 1,40 | 1,30 | 1,30 | -7,95% | 28.993,00 |
| 06.05.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,37% | - |