£2,215
-0,45%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,25 | 2,27 | 2,18 | 2,22 | -0,28% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -1,22% | 57.630,00 |
| 26.02.2025 | 2,29 | 2,31 | 2,24 | 2,25 | -0,99% | 27.399,00 |
| 25.02.2025 | 2,29 | 2,32 | 2,25 | 2,28 | -0,22% | 27.084,00 |
| 24.02.2025 | 2,29 | 2,35 | 2,28 | 2,28 | -0,65% | 30.829,00 |
| 21.02.2025 | 2,29 | 2,36 | 2,29 | 2,30 | 1,21% | 34.582,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -1,52% | 68.619,00 |
| 19.02.2025 | 2,37 | 2,37 | 2,29 | 2,30 | -1,07% | 14.342,00 |
| 18.02.2025 | 2,35 | 2,35 | 2,31 | 2,33 | 0,11% | 75.845,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,31 | 2,33 | -3,33% | 37.944,00 |
| 14.02.2025 | 2,38 | 2,45 | 2,36 | 2,41 | 1,80% | 23.266,00 |
| 13.02.2025 | 2,37 | 2,40 | 2,33 | 2,36 | 1,18% | 17.978,00 |
| 12.02.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -1,06% | 17.646,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,34 | 2,36 | 0,85% | 17.344,00 |
| 10.02.2025 | 2,35 | 2,35 | 2,30 | 2,34 | -0,85% | 38.546,00 |
| 07.02.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -1,36% | 11.123,00 |
| 06.02.2025 | 2,36 | 2,43 | 2,34 | 2,39 | 1,48% | 45.650,00 |
| 05.02.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,62% | 14.633,00 |
| 04.02.2025 | 2,35 | 2,37 | 2,32 | 2,32 | -0,64% | 11.694,00 |
| 03.02.2025 | 2,31 | 2,35 | 2,29 | 2,34 | 0,21% | 7.506,00 |
| 31.01.2025 | 2,40 | 2,41 | 2,31 | 2,33 | -3,12% | 20.253,00 |
| 30.01.2025 | 2,29 | 2,42 | 2,28 | 2,41 | 5,02% | 35.946,00 |
| 29.01.2025 | 2,56 | 2,56 | 2,29 | 2,29 | -13,09% | 29.282,00 |
| 28.01.2025 | 2,78 | 2,81 | 2,63 | 2,64 | -5,30% | 7.617,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,70 | 2,78 | 1,00% | 2.151,00 |
| 24.01.2025 | 2,68 | 2,80 | 2,68 | 2,76 | 4,06% | 16.598,00 |
| 23.01.2025 | 2,64 | 2,66 | 2,56 | 2,65 | 0,47% | 37.541,00 |
| 22.01.2025 | 2,66 | 2,71 | 2,64 | 2,64 | 0,19% | 20.029,00 |
| 21.01.2025 | 2,68 | 2,71 | 2,61 | 2,63 | -0,75% | 18.725,00 |
| 20.01.2025 | 2,62 | 2,69 | 2,62 | 2,65 | 0,76% | 40.585,00 |
| 17.01.2025 | 2,62 | 2,65 | 2,59 | 2,63 | 0,10% | 6.061,00 |
| 16.01.2025 | 2,66 | 2,69 | 2,60 | 2,63 | -1,96% | 19.337,00 |
| 15.01.2025 | 2,65 | 2,71 | 2,65 | 2,68 | 1,71% | 24.354,00 |
| 14.01.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -3,57% | 5.517,00 |
| 13.01.2025 | 2,76 | 2,77 | 2,71 | 2,73 | -3,27% | 36.620,00 |
| 10.01.2025 | 2,88 | 2,89 | 2,82 | 2,83 | -3,67% | 1.693,00 |
| 09.01.2025 | 2,97 | 2,97 | 2,93 | 2,93 | -1,18% | 4,00 |
| 08.01.2025 | 3,10 | 3,10 | 2,91 | 2,97 | -2,30% | 12.981,00 |
| 07.01.2025 | 3,13 | 3,13 | 3,04 | 3,04 | -1,46% | 1.095,00 |
| 06.01.2025 | 3,11 | 3,15 | 3,08 | 3,08 | -0,08% | 4.627,00 |
| 03.01.2025 | 3,17 | 3,18 | 3,07 | 3,09 | -3,14% | 30.158,00 |
| 02.01.2025 | 3,12 | 3,20 | 3,12 | 3,19 | 1,11% | 11.524,00 |
| 31.12.2024 | 3,13 | 3,17 | 3,13 | 3,15 | 0,64% | 1.008,00 |
| 30.12.2024 | 3,09 | 3,15 | 3,09 | 3,13 | -0,95% | 3.007,00 |
| 27.12.2024 | 3,17 | 3,17 | 3,16 | 3,16 | -0,16% | 164,00 |
| 24.12.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,76% | 1.133,00 |
| 23.12.2024 | 3,09 | 3,12 | 3,04 | 3,08 | 1,15% | 4.847,00 |
| 20.12.2024 | 3,05 | 3,06 | 3,02 | 3,05 | -0,49% | 38.342,00 |
| 19.12.2024 | 3,04 | 3,06 | 3,02 | 3,06 | 0,00% | 12.755,00 |
| 18.12.2024 | 3,05 | 3,08 | 3,05 | 3,06 | 0,33% | 8.472,00 |
| 17.12.2024 | 3,04 | 3,07 | 3,03 | 3,05 | -1,05% | 4.174,00 |
| 16.12.2024 | 3,21 | 3,21 | 3,06 | 3,08 | -1,52% | 7.947,00 |
| 13.12.2024 | 3,16 | 3,16 | 3,10 | 3,13 | 0,32% | 28.248,00 |
| 12.12.2024 | 3,17 | 3,19 | 3,12 | 3,12 | -1,58% | 12.288,00 |
| 11.12.2024 | 3,14 | 3,20 | 3,14 | 3,17 | 0,63% | 649,00 |
| 10.12.2024 | 3,21 | 3,22 | 3,15 | 3,15 | -1,49% | 35.116,00 |
| 09.12.2024 | 3,19 | 3,21 | 3,17 | 3,20 | 0,87% | 22.244,00 |
| 06.12.2024 | 3,21 | 3,21 | 3,17 | 3,17 | 0,48% | 3.384,00 |
| 05.12.2024 | 3,16 | 3,18 | 3,14 | 3,16 | -1,10% | 3.755,00 |
| 04.12.2024 | 3,20 | 3,21 | 3,19 | 3,19 | 0,79% | 9.064,00 |
| 03.12.2024 | 3,28 | 3,28 | 3,13 | 3,17 | -3,28% | 15.843,00 |
| 02.12.2024 | 3,23 | 3,27 | 3,22 | 3,27 | 2,27% | 1.476,00 |
| 29.11.2024 | 3,20 | 3,24 | 3,20 | 3,20 | -2,44% | 8.473,00 |
| 28.11.2024 | 3,31 | 3,31 | 3,26 | 3,28 | 1,55% | 2.822,00 |
| 27.11.2024 | 3,21 | 3,25 | 3,21 | 3,23 | 0,94% | 23.107,00 |
| 26.11.2024 | 3,25 | 3,25 | 3,18 | 3,20 | -1,08% | 22.721,00 |
| 25.11.2024 | 3,18 | 3,24 | 3,18 | 3,24 | 2,21% | 12.018,00 |
| 22.11.2024 | 3,18 | 3,18 | 3,15 | 3,17 | -0,67% | 13.370,00 |
| 21.11.2024 | 3,22 | 3,22 | 3,15 | 3,19 | 1,63% | 13.007,00 |
| 20.11.2024 | 3,25 | 3,29 | 3,13 | 3,14 | -3,09% | 46.118,00 |
| 19.11.2024 | 3,27 | 3,28 | 3,15 | 3,24 | -1,67% | 9.059,00 |
| 18.11.2024 | 3,21 | 3,31 | 3,21 | 3,29 | 1,45% | 1.010,00 |
| 15.11.2024 | 3,18 | 3,24 | 3,15 | 3,24 | 2,95% | 18.289,00 |
| 14.11.2024 | 3,20 | 3,20 | 3,14 | 3,15 | -4,83% | 6.455,00 |
| 13.11.2024 | 3,37 | 3,37 | 3,21 | 3,31 | -3,29% | 39.620,00 |
| 12.11.2024 | 3,47 | 3,47 | 3,41 | 3,42 | -2,07% | 2.868,00 |
| 11.11.2024 | 3,50 | 3,54 | 3,47 | 3,50 | -2,92% | 16.394,00 |
| 08.11.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 0,42% | 36,00 |
| 07.11.2024 | 3,54 | 3,59 | 3,54 | 3,59 | 1,77% | 8.951,00 |
| 06.11.2024 | 3,45 | 3,60 | 3,45 | 3,52 | 1,81% | 3.278,00 |
| 05.11.2024 | 3,50 | 3,51 | 3,45 | 3,46 | -1,42% | 1.450,00 |
| 04.11.2024 | 3,60 | 3,60 | 3,51 | 3,51 | -2,90% | 1.809,00 |
| 01.11.2024 | 3,61 | 3,62 | 3,59 | 3,62 | 1,26% | 1.227,00 |
| 31.10.2024 | 3,76 | 3,76 | 3,57 | 3,57 | -1,65% | 1.630,00 |
| 30.10.2024 | 3,71 | 3,71 | 3,61 | 3,63 | -1,09% | 5.688,00 |
| 29.10.2024 | 3,70 | 3,72 | 3,65 | 3,67 | -1,01% | 37.124,00 |
| 28.10.2024 | 3,71 | 3,72 | 3,69 | 3,71 | 0,20% | 3.238,00 |
| 25.10.2024 | 3,71 | 3,72 | 3,69 | 3,70 | -1,07% | 4.543,00 |
| 24.10.2024 | 3,70 | 3,74 | 3,70 | 3,74 | 0,27% | 315,00 |
| 23.10.2024 | 3,67 | 3,73 | 3,67 | 3,73 | 0,13% | 3.796,00 |
| 22.10.2024 | 3,68 | 3,75 | 3,65 | 3,73 | 1,50% | 6.363,00 |
| 21.10.2024 | 3,91 | 3,91 | 3,66 | 3,67 | -5,29% | 9.214,00 |
| 18.10.2024 | 3,91 | 3,91 | 3,87 | 3,88 | -4,20% | 1.595,00 |
| 17.10.2024 | 4,00 | 4,10 | 4,00 | 4,05 | 1,51% | 5.627,00 |
| 16.10.2024 | 3,96 | 4,00 | 3,96 | 3,99 | -0,72% | 470,00 |
| 15.10.2024 | 4,00 | 4,06 | 3,99 | 4,01 | 3,46% | 3.382,00 |
| 14.10.2024 | 3,87 | 3,91 | 3,85 | 3,88 | 0,13% | 1.634,00 |
| 11.10.2024 | 3,86 | 3,88 | 3,84 | 3,88 | 0,26% | 6.264,00 |
| 10.10.2024 | 3,86 | 3,87 | 3,84 | 3,87 | -2,40% | 2.294,00 |
| 09.10.2024 | 3,90 | 4,04 | 3,90 | 3,96 | 1,28% | 16.590,00 |