9,350€
-4,83%
Echtzeit-Aktienkurs Arbuthnot Banking Group PLC
Bid:
Ask:
Aktienkurse zur Arbuthnot Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -4,83% | - |
| 28.04.2026 | 10,00 | 10,00 | 9,83 | 9,83 | -1,75% | - |
| 27.04.2026 | 9,90 | 10,00 | 9,83 | 10,00 | 1,01% | - |
| 24.04.2026 | 9,88 | 9,90 | 9,83 | 9,90 | 4,76% | - |
| 23.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -4,79% | - |
| 22.04.2026 | 9,90 | 9,98 | 9,90 | 9,93 | 5,59% | - |
| 21.04.2026 | 9,90 | 10,00 | 9,40 | 9,40 | -5,05% | - |
| 20.04.2026 | 9,90 | 10,00 | 9,90 | 9,90 | 9,39% | - |
| 16.04.2026 | 9,53 | 9,55 | 9,05 | 9,05 | -6,22% | - |
| 15.04.2026 | 10,18 | 10,18 | 9,65 | 9,65 | -0,52% | - |
| 10.04.2026 | 10,08 | 10,40 | 9,70 | 9,70 | 1,57% | - |
| 09.04.2026 | 10,20 | 10,38 | 9,55 | 9,55 | 0,00% | - |
| 07.04.2026 | 9,80 | 10,08 | 9,55 | 9,55 | 4,37% | - |
| 02.04.2026 | 9,63 | 9,63 | 9,15 | 9,15 | -4,69% | - |
| 30.03.2026 | 10,13 | 10,18 | 9,60 | 9,60 | 0,00% | - |
| 27.03.2026 | 10,18 | 10,18 | 9,60 | 9,60 | 6,08% | - |
| 26.03.2026 | 9,53 | 9,53 | 9,05 | 9,05 | 0,00% | - |
| 25.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -6,22% | - |
| 24.03.2026 | 9,90 | 10,18 | 9,53 | 9,65 | 2,66% | - |
| 23.03.2026 | 9,93 | 10,20 | 9,40 | 9,40 | -5,29% | - |
| 20.03.2026 | 10,03 | 10,08 | 9,93 | 9,93 | 3,93% | - |
| 19.03.2026 | 10,03 | 10,20 | 9,55 | 9,55 | 0,00% | - |
| 18.03.2026 | 9,98 | 10,10 | 9,55 | 9,55 | -4,26% | - |
| 17.03.2026 | 10,10 | 10,30 | 9,98 | 9,98 | -1,24% | - |
| 16.03.2026 | 10,28 | 10,28 | 10,10 | 10,10 | 4,66% | - |
| 13.03.2026 | 10,28 | 10,28 | 9,65 | 9,65 | -1,03% | - |
| 12.03.2026 | 10,28 | 10,28 | 9,75 | 9,75 | -5,11% | - |
| 11.03.2026 | 10,10 | 10,28 | 10,10 | 10,28 | 7,59% | - |
| 10.03.2026 | 10,08 | 10,20 | 9,55 | 9,55 | 2,69% | - |
| 06.03.2026 | 10,00 | 10,00 | 9,30 | 9,30 | -2,11% | - |
| 05.03.2026 | 10,00 | 10,00 | 9,50 | 9,50 | -1,04% | - |
| 04.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 03.03.2026 | 9,98 | 10,10 | 9,60 | 9,60 | 2,67% | - |
| 02.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 27.02.2026 | 10,00 | 10,08 | 9,35 | 9,35 | -2,09% | - |
| 26.02.2026 | 10,08 | 10,08 | 9,55 | 9,55 | 0,00% | - |
| 25.02.2026 | 9,98 | 10,08 | 9,55 | 9,55 | -4,50% | - |
| 24.02.2026 | 10,00 | 10,03 | 9,90 | 10,00 | 4,17% | - |
| 23.02.2026 | 10,00 | 10,10 | 9,60 | 9,60 | 1,05% | - |
| 20.02.2026 | 10,20 | 10,20 | 9,50 | 9,50 | -5,94% | - |
| 19.02.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 5,76% | - |
| 18.02.2026 | 10,00 | 10,10 | 9,55 | 9,55 | -3,54% | - |
| 17.02.2026 | 9,75 | 10,08 | 9,75 | 9,90 | 3,13% | - |
| 16.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 13.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 12.02.2026 | 10,00 | 10,10 | 9,60 | 9,60 | 0,00% | - |
| 11.02.2026 | 10,03 | 10,13 | 9,60 | 9,60 | 1,59% | - |
| 10.02.2026 | 10,10 | 10,18 | 9,45 | 9,45 | -2,07% | - |
| 09.02.2026 | 9,98 | 10,18 | 9,65 | 9,65 | -0,52% | - |
| 06.02.2026 | 10,18 | 10,20 | 9,70 | 9,70 | 0,52% | - |
| 05.02.2026 | 10,13 | 10,20 | 9,65 | 9,65 | -5,16% | - |
| 04.02.2026 | 10,13 | 10,18 | 10,10 | 10,18 | 4,36% | - |
| 03.02.2026 | 10,20 | 10,30 | 9,75 | 9,75 | -4,41% | - |
| 02.02.2026 | 10,20 | 10,28 | 10,20 | 10,20 | 5,15% | - |
| 30.01.2026 | 10,28 | 10,28 | 9,70 | 9,70 | 3,19% | - |
| 29.01.2026 | 10,18 | 10,18 | 9,40 | 9,40 | -7,62% | - |
| 28.01.2026 | 10,03 | 10,18 | 10,00 | 10,18 | 7,11% | - |
| 27.01.2026 | 10,20 | 10,20 | 9,50 | 9,50 | -2,06% | - |
| 26.01.2026 | 10,10 | 10,28 | 9,70 | 9,70 | 1,04% | - |
| 23.01.2026 | 10,10 | 10,18 | 9,60 | 9,60 | 0,00% | - |
| 22.01.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 21.01.2026 | 10,18 | 10,28 | 9,60 | 9,60 | -0,52% | - |
| 20.01.2026 | 10,10 | 10,18 | 9,65 | 9,65 | 0,00% | - |
| 19.01.2026 | 10,18 | 10,18 | 9,65 | 9,65 | 0,00% | - |
| 16.01.2026 | 10,18 | 10,18 | 9,65 | 9,65 | 0,52% | - |
| 15.01.2026 | 10,13 | 10,18 | 9,60 | 9,60 | -1,03% | - |
| 14.01.2026 | 10,20 | 10,20 | 9,70 | 9,70 | 0,52% | - |
| 13.01.2026 | 10,18 | 10,18 | 9,65 | 9,65 | 0,00% | - |
| 12.01.2026 | 10,18 | 10,18 | 9,65 | 9,65 | 0,00% | - |
| 09.01.2026 | 10,13 | 10,18 | 9,65 | 9,65 | -1,03% | - |
| 08.01.2026 | 10,28 | 10,28 | 9,75 | 9,75 | 1,04% | - |
| 07.01.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 06.01.2026 | 10,20 | 10,20 | 9,65 | 9,65 | -1,03% | - |
| 05.01.2026 | 10,20 | 10,28 | 9,75 | 9,75 | 0,52% | - |
| 02.01.2026 | 10,10 | 10,20 | 9,70 | 9,70 | 1,57% | - |
| 30.12.2025 | 10,08 | 10,35 | 9,55 | 9,55 | -1,04% | - |
| 29.12.2025 | 10,28 | 10,33 | 9,65 | 9,65 | -6,76% | - |
| 23.12.2025 | 10,35 | 10,45 | 10,30 | 10,35 | 5,61% | - |
| 22.12.2025 | 10,23 | 10,38 | 9,80 | 9,80 | -4,39% | - |
| 19.12.2025 | 10,08 | 10,25 | 10,08 | 10,25 | 1,23% | - |
| 18.12.2025 | 10,23 | 10,28 | 10,10 | 10,13 | 3,32% | - |
| 17.12.2025 | 10,10 | 10,20 | 9,80 | 9,80 | -3,69% | - |
| 16.12.2025 | 10,18 | 10,28 | 10,18 | 10,18 | 0,74% | - |
| 15.12.2025 | 10,10 | 10,30 | 10,10 | 10,10 | -0,74% | - |
| 12.12.2025 | 10,13 | 10,45 | 10,05 | 10,18 | 0,00% | - |
| 11.12.2025 | 10,35 | 10,38 | 10,18 | 10,18 | -2,40% | - |
| 10.12.2025 | 10,30 | 10,43 | 10,28 | 10,43 | 5,84% | - |
| 09.12.2025 | 10,28 | 10,35 | 9,85 | 9,85 | -1,01% | - |
| 08.12.2025 | 10,23 | 10,40 | 9,95 | 9,95 | 1,02% | - |
| 05.12.2025 | 10,30 | 10,35 | 9,85 | 9,85 | 0,00% | - |
| 04.12.2025 | 10,20 | 10,33 | 9,85 | 9,85 | 0,51% | - |
| 03.12.2025 | 10,00 | 10,28 | 9,80 | 9,80 | -3,69% | - |
| 02.12.2025 | 10,00 | 10,23 | 10,00 | 10,18 | 7,11% | - |
| 01.12.2025 | 10,28 | 10,28 | 9,50 | 9,50 | -3,06% | - |
| 28.11.2025 | 10,10 | 10,20 | 9,80 | 9,80 | 0,51% | - |
| 27.11.2025 | 10,15 | 10,23 | 9,75 | 9,75 | 0,00% | - |
| 26.11.2025 | 10,03 | 10,18 | 9,75 | 9,75 | 3,17% | - |
| 25.11.2025 | 10,03 | 10,08 | 9,45 | 9,45 | 0,00% | - |
| 24.11.2025 | 10,03 | 10,20 | 9,45 | 9,45 | -1,05% | - |
| 21.11.2025 | 10,05 | 10,15 | 9,55 | 9,55 | 0,00% | - |