£8,234
2,34%
Echtzeit-Aktienkurs Informa PLC
Bid:
Ask:
Aktienkurse zur Informa PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,13 | 8,24 | 8,11 | 8,21 | 2,10% | - |
| 28.05.2026 | 8,03 | 8,07 | 7,91 | 8,05 | -1,69% | 669.330,00 |
| 27.05.2026 | 8,15 | 8,27 | 8,15 | 8,18 | 0,29% | 686.108,00 |
| 26.05.2026 | 8,29 | 8,30 | 8,14 | 8,16 | -2,84% | 493.675,00 |
| 25.05.2026 | 8,31 | 8,41 | 8,31 | 8,40 | 2,52% | - |
| 22.05.2026 | 8,14 | 8,19 | 8,03 | 8,19 | 1,21% | 570.615,00 |
| 21.05.2026 | 8,18 | 8,23 | 8,09 | 8,09 | -1,34% | 512.798,00 |
| 20.05.2026 | 8,08 | 8,29 | 8,00 | 8,20 | 1,20% | 859.509,00 |
| 19.05.2026 | 8,09 | 8,17 | 8,05 | 8,11 | 1,41% | 523.186,00 |
| 18.05.2026 | 7,86 | 8,11 | 7,86 | 7,99 | 1,20% | 467.171,00 |
| 15.05.2026 | 7,94 | 8,03 | 7,81 | 7,90 | -1,29% | 915.067,00 |
| 14.05.2026 | 7,94 | 8,04 | 7,90 | 8,00 | 1,30% | 463.231,00 |
| 13.05.2026 | 7,92 | 7,95 | 7,84 | 7,90 | -0,74% | 660.702,00 |
| 12.05.2026 | 7,84 | 7,96 | 7,74 | 7,96 | -0,70% | 558.947,00 |
| 11.05.2026 | 8,15 | 8,18 | 8,00 | 8,01 | -2,17% | 491.396,00 |
| 08.05.2026 | 8,11 | 8,23 | 8,09 | 8,19 | -0,15% | 597.808,00 |
| 07.05.2026 | 8,28 | 8,30 | 8,15 | 8,20 | -0,12% | 911.334,00 |
| 06.05.2026 | 8,10 | 8,42 | 7,98 | 8,21 | 2,29% | 1.070.001,00 |
| 05.05.2026 | 8,01 | 8,10 | 7,96 | 8,03 | 1,55% | 613.899,00 |
| 04.05.2026 | 8,07 | 8,07 | 7,91 | 7,91 | -1,48% | - |
| 01.05.2026 | 7,93 | 8,04 | 7,93 | 8,03 | 0,82% | 349.268,00 |
| 30.04.2026 | 7,91 | 8,00 | 7,89 | 7,96 | 0,43% | 569.192,00 |
| 29.04.2026 | 8,00 | 8,03 | 7,90 | 7,93 | -0,96% | 634.371,00 |
| 28.04.2026 | 8,05 | 8,05 | 7,97 | 8,00 | -0,15% | 830.635,00 |
| 27.04.2026 | 7,98 | 8,04 | 7,95 | 8,02 | 0,23% | 714.524,00 |
| 24.04.2026 | 7,93 | 8,02 | 7,90 | 8,00 | 0,46% | 678.470,00 |
| 23.04.2026 | 8,02 | 8,08 | 7,93 | 7,96 | -1,57% | 853.171,00 |
| 22.04.2026 | 8,19 | 8,19 | 8,06 | 8,09 | -1,80% | 1.074.902,00 |
| 21.04.2026 | 8,31 | 8,34 | 8,19 | 8,24 | -0,57% | 1.020.791,00 |
| 20.04.2026 | 8,41 | 8,42 | 8,27 | 8,28 | -2,68% | 878.753,00 |
| 17.04.2026 | 8,28 | 8,58 | 8,23 | 8,51 | 3,46% | 1.145.662,00 |
| 16.04.2026 | 8,15 | 8,27 | 8,12 | 8,23 | 0,44% | 882.288,00 |
| 15.04.2026 | 8,06 | 8,19 | 8,03 | 8,19 | 2,23% | 737.972,00 |
| 14.04.2026 | 7,85 | 8,05 | 7,85 | 8,01 | 2,44% | 742.472,00 |
| 13.04.2026 | 7,82 | 7,85 | 7,72 | 7,82 | -0,03% | 1.147.905,00 |
| 10.04.2026 | 7,75 | 7,93 | 7,75 | 7,82 | 1,32% | 1.484.538,00 |
| 09.04.2026 | 8,02 | 8,03 | 7,71 | 7,72 | -3,98% | 1.037.317,00 |
| 08.04.2026 | 8,19 | 8,20 | 8,03 | 8,04 | 4,13% | 1.534.433,00 |
| 07.04.2026 | 7,86 | 7,96 | 7,69 | 7,72 | -1,16% | 1.377.498,00 |
| 02.04.2026 | 7,60 | 7,85 | 7,60 | 7,81 | 0,90% | 653.640,00 |
| 01.04.2026 | 7,65 | 7,75 | 7,61 | 7,74 | 3,70% | 1.068.652,00 |
| 31.03.2026 | 7,49 | 7,52 | 7,40 | 7,47 | -0,48% | 991.744,00 |
| 30.03.2026 | 7,43 | 7,50 | 7,35 | 7,50 | -0,08% | 1.562.176,00 |
| 27.03.2026 | 7,62 | 7,64 | 7,41 | 7,51 | -1,68% | 1.089.844,00 |
| 26.03.2026 | 7,65 | 7,68 | 7,60 | 7,64 | -0,34% | 709.028,00 |
| 25.03.2026 | 7,65 | 7,83 | 7,62 | 7,66 | 0,95% | 1.101.509,00 |
| 24.03.2026 | 7,55 | 7,61 | 7,49 | 7,59 | 1,67% | 973.893,00 |
| 23.03.2026 | 7,27 | 7,62 | 7,19 | 7,47 | 0,96% | 1.517.746,00 |
| 20.03.2026 | 7,51 | 7,51 | 7,37 | 7,39 | -0,27% | 1.404.832,00 |
| 19.03.2026 | 7,58 | 7,58 | 7,38 | 7,41 | -2,75% | 785.426,00 |
| 18.03.2026 | 7,60 | 7,73 | 7,58 | 7,62 | 0,08% | 794.489,00 |
| 17.03.2026 | 7,58 | 7,66 | 7,56 | 7,62 | 0,79% | 605.158,00 |
| 16.03.2026 | 7,61 | 7,62 | 7,53 | 7,56 | -0,33% | 747.164,00 |
| 13.03.2026 | 7,61 | 7,72 | 7,45 | 7,58 | -1,93% | 1.238.216,00 |
| 12.03.2026 | 7,79 | 7,88 | 7,59 | 7,73 | -0,27% | 1.422.964,00 |
| 11.03.2026 | 7,79 | 7,86 | 7,70 | 7,75 | -1,46% | 1.170.193,00 |
| 10.03.2026 | 7,92 | 7,96 | 7,80 | 7,87 | 0,59% | 1.202.421,00 |
| 09.03.2026 | 7,72 | 7,84 | 7,57 | 7,82 | -1,59% | 770.280,00 |
| 06.03.2026 | 8,13 | 8,13 | 7,87 | 7,95 | -1,32% | 1.189.772,00 |
| 05.03.2026 | 8,16 | 8,27 | 8,05 | 8,05 | -0,76% | 1.013.022,00 |
| 04.03.2026 | 7,83 | 8,12 | 7,78 | 8,12 | 4,18% | 723.477,00 |
| 03.03.2026 | 7,93 | 7,98 | 7,70 | 7,79 | -2,77% | 1.512.377,00 |
| 02.03.2026 | 7,97 | 8,01 | 7,45 | 8,01 | -5,07% | 3.179.225,00 |
| 27.02.2026 | 8,38 | 8,52 | 8,32 | 8,44 | 0,62% | 920.946,00 |
| 26.02.2026 | 8,34 | 8,43 | 8,27 | 8,39 | 1,38% | 799.788,00 |
| 25.02.2026 | 8,23 | 8,29 | 8,10 | 8,27 | 1,20% | 1.068.846,00 |
| 24.02.2026 | 8,17 | 8,29 | 8,13 | 8,18 | 0,02% | 840.220,00 |
| 23.02.2026 | 8,32 | 8,37 | 8,15 | 8,17 | -1,71% | 444.914,00 |
| 20.02.2026 | 8,23 | 8,37 | 8,23 | 8,32 | 1,12% | 438.644,00 |
| 19.02.2026 | 8,33 | 8,36 | 8,17 | 8,22 | -0,34% | 524.296,00 |
| 18.02.2026 | 8,17 | 8,26 | 8,14 | 8,25 | 0,51% | 1.447.515,00 |
| 17.02.2026 | 8,13 | 8,31 | 8,13 | 8,21 | 0,51% | 943.214,00 |
| 16.02.2026 | 8,31 | 8,38 | 8,16 | 8,17 | -1,16% | 681.391,00 |
| 13.02.2026 | 8,23 | 8,37 | 8,23 | 8,26 | -0,36% | 939.282,00 |
| 12.02.2026 | 8,38 | 8,42 | 8,26 | 8,29 | -0,67% | 784.616,00 |
| 11.02.2026 | 8,55 | 8,59 | 8,33 | 8,35 | -1,83% | 796.035,00 |
| 10.02.2026 | 8,43 | 8,58 | 8,42 | 8,51 | 0,88% | 779.868,00 |
| 09.02.2026 | 8,44 | 8,49 | 8,37 | 8,43 | 0,84% | 607.168,00 |
| 06.02.2026 | 8,29 | 8,39 | 8,24 | 8,36 | 0,00% | 550.320,00 |
| 05.02.2026 | 8,46 | 8,51 | 8,32 | 8,36 | 0,05% | 530.278,00 |
| 04.02.2026 | 8,35 | 8,45 | 8,16 | 8,36 | 0,02% | 1.336.954,00 |
| 03.02.2026 | 8,83 | 8,87 | 8,19 | 8,36 | -5,58% | 1.487.719,00 |
| 02.02.2026 | 8,80 | 8,85 | 8,73 | 8,85 | 0,55% | 505.805,00 |
| 30.01.2026 | 8,78 | 8,86 | 8,77 | 8,80 | 0,41% | 617.851,00 |
| 29.01.2026 | 8,92 | 8,93 | 8,77 | 8,77 | -0,94% | 638.412,00 |
| 28.01.2026 | 8,91 | 8,91 | 8,76 | 8,85 | -0,93% | 564.218,00 |
| 27.01.2026 | 9,13 | 9,16 | 8,92 | 8,93 | -1,63% | 321.441,00 |
| 26.01.2026 | 9,11 | 9,19 | 9,03 | 9,08 | -0,96% | 489.542,00 |
| 23.01.2026 | 9,35 | 9,36 | 9,16 | 9,17 | -2,22% | 547.352,00 |
| 22.01.2026 | 9,37 | 9,43 | 9,29 | 9,38 | 1,08% | 519.377,00 |
| 21.01.2026 | 9,10 | 9,35 | 9,06 | 9,28 | 1,69% | 716.972,00 |
| 20.01.2026 | 8,79 | 9,12 | 8,79 | 9,12 | 4,56% | 1.333.522,00 |
| 19.01.2026 | 8,82 | 8,82 | 8,70 | 8,72 | -2,18% | 311.405,00 |
| 16.01.2026 | 9,01 | 9,01 | 8,88 | 8,92 | -0,27% | 259.439,00 |
| 15.01.2026 | 8,93 | 8,99 | 8,83 | 8,94 | 0,87% | 497.424,00 |
| 14.01.2026 | 8,95 | 8,98 | 8,82 | 8,87 | -0,84% | 432.072,00 |
| 13.01.2026 | 8,90 | 9,02 | 8,88 | 8,94 | 0,77% | 304.710,00 |
| 12.01.2026 | 9,01 | 9,04 | 8,86 | 8,87 | -1,31% | 397.775,00 |
| 09.01.2026 | 8,92 | 9,01 | 8,91 | 8,99 | 0,97% | 902.380,00 |
| 08.01.2026 | 8,95 | 8,95 | 8,85 | 8,90 | -0,31% | 647.434,00 |