£8,163
1,05%
Echtzeit-Aktienkurs Informa PLC
Bid:
Ask:
Aktienkurse zur Informa PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,11 | 8,20 | 8,11 | 8,16 | 0,98% | - |
| 02.07.2025 | 8,13 | 8,18 | 8,05 | 8,08 | -0,10% | 820.745,00 |
| 01.07.2025 | 8,09 | 8,10 | 8,00 | 8,09 | 0,35% | 850.399,00 |
| 30.06.2025 | 8,12 | 8,14 | 8,06 | 8,06 | -1,03% | 558.460,00 |
| 27.06.2025 | 8,02 | 8,15 | 8,02 | 8,14 | 2,06% | 554.136,00 |
| 26.06.2025 | 8,06 | 8,09 | 7,98 | 7,98 | -1,34% | 840.854,00 |
| 25.06.2025 | 8,07 | 8,15 | 8,06 | 8,09 | 0,07% | 911.552,00 |
| 24.06.2025 | 8,03 | 8,17 | 8,03 | 8,08 | 2,93% | 715.104,00 |
| 23.06.2025 | 7,81 | 7,90 | 7,78 | 7,85 | -0,53% | 542.912,00 |
| 20.06.2025 | 7,98 | 8,03 | 7,87 | 7,89 | -0,33% | 824.331,00 |
| 19.06.2025 | 7,87 | 7,97 | 7,83 | 7,92 | 0,10% | 633.730,00 |
| 18.06.2025 | 7,93 | 7,94 | 7,81 | 7,91 | -0,03% | 849.038,00 |
| 17.06.2025 | 7,95 | 8,14 | 7,91 | 7,91 | -1,08% | 850.399,00 |
| 16.06.2025 | 7,77 | 8,03 | 7,76 | 8,00 | 3,17% | 1.274.039,00 |
| 13.06.2025 | 7,64 | 7,76 | 7,59 | 7,75 | -1,95% | 687.511,00 |
| 12.06.2025 | 8,05 | 8,05 | 7,90 | 7,91 | -1,94% | 1.063.108,00 |
| 11.06.2025 | 8,00 | 8,08 | 7,97 | 8,06 | 0,55% | 806.231,00 |
| 10.06.2025 | 7,98 | 8,03 | 7,97 | 8,02 | 0,30% | 624.420,00 |
| 09.06.2025 | 7,97 | 8,00 | 7,94 | 7,99 | 0,13% | 450.393,00 |
| 06.06.2025 | 7,95 | 8,00 | 7,92 | 7,98 | -0,10% | 390.735,00 |
| 05.06.2025 | 7,98 | 8,07 | 7,97 | 7,99 | -0,20% | 596.237,00 |
| 04.06.2025 | 7,90 | 8,06 | 7,89 | 8,01 | 1,09% | 702.077,00 |
| 03.06.2025 | 7,92 | 7,96 | 7,87 | 7,92 | 0,05% | 825.901,00 |
| 02.06.2025 | 7,80 | 7,95 | 7,80 | 7,92 | 0,80% | 659.825,00 |
| 30.05.2025 | 7,82 | 7,92 | 7,78 | 7,86 | 0,31% | 652.493,00 |
| 29.05.2025 | 7,85 | 7,87 | 7,74 | 7,83 | -1,32% | 654.068,00 |
| 28.05.2025 | 7,95 | 8,01 | 7,91 | 7,94 | -0,20% | 704.558,00 |
| 27.05.2025 | 7,89 | 8,00 | 7,88 | 7,95 | -1,40% | 661.454,00 |
| 26.05.2025 | 8,08 | 8,08 | 8,06 | 8,07 | 2,39% | - |
| 23.05.2025 | 8,01 | 8,05 | 7,77 | 7,88 | -1,66% | 800.169,00 |
| 22.05.2025 | 7,97 | 8,05 | 7,95 | 8,01 | -1,09% | 799.237,00 |
| 21.05.2025 | 8,10 | 8,11 | 8,00 | 8,10 | -0,34% | 464.819,00 |
| 20.05.2025 | 8,04 | 8,13 | 8,02 | 8,13 | 1,42% | 704.245,00 |
| 19.05.2025 | 7,97 | 8,02 | 7,91 | 8,01 | 0,14% | 479.955,00 |
| 16.05.2025 | 8,01 | 8,08 | 7,96 | 8,00 | -0,16% | 495.210,00 |
| 15.05.2025 | 7,95 | 8,08 | 7,94 | 8,01 | 0,35% | 800.236,00 |
| 14.05.2025 | 8,03 | 8,04 | 7,93 | 7,99 | -0,78% | 598.922,00 |
| 13.05.2025 | 7,96 | 8,07 | 7,96 | 8,05 | 0,46% | 601.225,00 |
| 12.05.2025 | 7,95 | 8,09 | 7,95 | 8,01 | 2,85% | 889.105,00 |
| 09.05.2025 | 7,77 | 7,85 | 7,76 | 7,79 | 0,83% | 846.804,00 |
| 08.05.2025 | 7,70 | 7,81 | 7,69 | 7,73 | 0,89% | 1.077.236,00 |
| 07.05.2025 | 7,70 | 7,70 | 7,57 | 7,66 | -0,29% | 549.781,00 |
| 06.05.2025 | 7,69 | 7,72 | 7,62 | 7,68 | 0,85% | 1.094.604,00 |
| 05.05.2025 | 7,62 | 7,62 | 7,60 | 7,62 | -0,66% | - |
| 02.05.2025 | 7,63 | 7,67 | 7,54 | 7,67 | 0,89% | 676.405,00 |
| 01.05.2025 | 7,70 | 7,71 | 7,39 | 7,60 | 4,40% | 494.686,00 |
| 30.04.2025 | 7,23 | 7,29 | 7,18 | 7,28 | 1,20% | 1.111.904,00 |
| 29.04.2025 | 7,16 | 7,23 | 7,15 | 7,19 | 1,04% | 794.154,00 |
| 28.04.2025 | 7,17 | 7,18 | 7,12 | 7,12 | -0,31% | 662.051,00 |
| 25.04.2025 | 7,13 | 7,21 | 7,11 | 7,14 | 0,96% | 632.428,00 |
| 24.04.2025 | 7,07 | 7,12 | 7,04 | 7,07 | -0,14% | 713.032,00 |
| 23.04.2025 | 7,02 | 7,20 | 7,02 | 7,08 | 2,49% | 718.085,00 |
| 22.04.2025 | 6,91 | 6,94 | 6,82 | 6,91 | -0,23% | 300.132,00 |
| 17.04.2025 | 6,92 | 6,94 | 6,84 | 6,93 | -0,39% | 615.437,00 |
| 16.04.2025 | 7,09 | 7,09 | 6,85 | 6,95 | -2,76% | 1.068.282,00 |
| 15.04.2025 | 7,03 | 7,18 | 7,03 | 7,15 | 2,55% | 560.882,00 |
| 14.04.2025 | 6,88 | 7,01 | 6,88 | 6,97 | 3,14% | 515.665,00 |
| 11.04.2025 | 6,87 | 6,90 | 6,66 | 6,76 | -1,27% | 819.768,00 |
| 10.04.2025 | 7,00 | 7,15 | 6,83 | 6,85 | 6,95% | 744.601,00 |
| 09.04.2025 | 6,41 | 6,53 | 6,34 | 6,40 | -3,76% | 877.843,00 |
| 08.04.2025 | 6,53 | 6,73 | 6,42 | 6,65 | 2,62% | 831.039,00 |
| 07.04.2025 | 6,73 | 6,89 | 6,48 | 6,48 | -6,36% | 1.186.893,00 |
| 04.04.2025 | 7,23 | 7,28 | 6,88 | 6,92 | -3,70% | 2.144.829,00 |
| 03.04.2025 | 7,44 | 7,45 | 7,05 | 7,19 | -5,25% | 1.447.671,00 |
| 02.04.2025 | 7,55 | 7,60 | 7,50 | 7,59 | 0,40% | 585.756,00 |
| 01.04.2025 | 7,76 | 7,80 | 7,54 | 7,56 | -1,79% | 794.313,00 |
| 31.03.2025 | 7,81 | 7,81 | 7,69 | 7,69 | -2,05% | 792.871,00 |
| 28.03.2025 | 7,96 | 8,00 | 7,84 | 7,86 | -0,92% | 563.211,00 |
| 27.03.2025 | 7,99 | 8,01 | 7,85 | 7,93 | -1,37% | 652.557,00 |
| 26.03.2025 | 8,17 | 8,17 | 8,02 | 8,04 | 0,17% | 592.286,00 |
| 25.03.2025 | 7,87 | 8,04 | 7,87 | 8,02 | 2,28% | 530.606,00 |
| 24.03.2025 | 7,85 | 7,92 | 7,83 | 7,85 | -0,14% | 727.726,00 |
| 21.03.2025 | 7,80 | 7,86 | 7,80 | 7,86 | 0,10% | 686.479,00 |
| 20.03.2025 | 7,87 | 7,91 | 7,77 | 7,85 | -0,15% | 817.127,00 |
| 19.03.2025 | 7,71 | 7,90 | 7,70 | 7,86 | 2,13% | 559.944,00 |
| 18.03.2025 | 7,72 | 7,77 | 7,68 | 7,70 | 0,18% | 816.892,00 |
| 17.03.2025 | 7,63 | 7,69 | 7,60 | 7,68 | 0,35% | 466.066,00 |
| 14.03.2025 | 7,63 | 7,69 | 7,59 | 7,66 | 0,28% | 878.685,00 |
| 13.03.2025 | 7,65 | 7,67 | 7,57 | 7,63 | -0,68% | 831.705,00 |
| 12.03.2025 | 7,52 | 7,74 | 7,50 | 7,69 | 2,89% | 1.180.349,00 |
| 11.03.2025 | 7,41 | 7,57 | 7,31 | 7,47 | 0,59% | 1.167.208,00 |
| 10.03.2025 | 7,74 | 7,83 | 7,43 | 7,43 | -3,93% | 1.099.064,00 |
| 07.03.2025 | 7,62 | 7,77 | 7,46 | 7,73 | -0,80% | 1.551.305,00 |
| 06.03.2025 | 8,49 | 8,59 | 7,78 | 7,79 | -4,98% | 1.283.493,00 |
| 05.03.2025 | 8,29 | 8,34 | 8,18 | 8,20 | -0,02% | 516.610,00 |
| 04.03.2025 | 8,41 | 8,44 | 8,20 | 8,20 | -3,05% | 507.575,00 |
| 03.03.2025 | 8,60 | 8,60 | 8,39 | 8,46 | -1,31% | 538.935,00 |
| 28.02.2025 | 8,50 | 8,61 | 8,48 | 8,57 | 0,56% | 296.937,00 |
| 27.02.2025 | 8,57 | 8,57 | 8,41 | 8,52 | -1,18% | 503.158,00 |
| 26.02.2025 | 8,62 | 8,70 | 8,60 | 8,63 | 0,15% | 292.153,00 |
| 25.02.2025 | 8,63 | 8,65 | 8,55 | 8,61 | -0,86% | 421.835,00 |
| 24.02.2025 | 8,82 | 8,86 | 8,68 | 8,69 | -1,64% | 355.657,00 |
| 21.02.2025 | 8,83 | 8,90 | 8,81 | 8,83 | -0,10% | 233.339,00 |
| 20.02.2025 | 8,88 | 8,90 | 8,81 | 8,84 | -0,41% | 265.386,00 |
| 19.02.2025 | 8,92 | 8,93 | 8,87 | 8,88 | -0,84% | 261.410,00 |
| 18.02.2025 | 8,97 | 8,98 | 8,93 | 8,95 | -0,08% | 330.765,00 |
| 17.02.2025 | 8,97 | 8,97 | 8,92 | 8,96 | -0,02% | 400.934,00 |
| 14.02.2025 | 9,03 | 9,03 | 8,96 | 8,96 | -0,58% | 216.203,00 |
| 13.02.2025 | 9,04 | 9,11 | 8,99 | 9,01 | 0,47% | 440.203,00 |
| 12.02.2025 | 8,85 | 8,97 | 8,84 | 8,97 | 1,49% | 360.097,00 |