£13,162
0,86%
Echtzeit-Aktienkurs Britvic PLC
Bid:
Ask:
Aktienkurse zur Britvic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,07 | 13,07 | 13,05 | 13,06 | 0,08% | 56.461,00 |
| 19.12.2024 | 13,06 | 13,06 | 13,05 | 13,05 | 0,00% | 260.026,00 |
| 18.12.2024 | 13,05 | 13,06 | 13,05 | 13,05 | 0,00% | 27.370,00 |
| 17.12.2024 | 13,06 | 13,06 | 13,05 | 13,05 | 0,85% | 878.968,00 |
| 16.12.2024 | 12,90 | 12,94 | 12,90 | 12,94 | 0,31% | 75.684,00 |
| 13.12.2024 | 12,93 | 12,93 | 12,89 | 12,90 | -0,04% | 70.807,00 |
| 12.12.2024 | 12,88 | 12,93 | 12,88 | 12,91 | 0,00% | 62.897,00 |
| 11.12.2024 | 12,89 | 12,92 | 12,89 | 12,91 | 0,19% | 68.811,00 |
| 10.12.2024 | 12,87 | 12,89 | 12,87 | 12,88 | 0,08% | 94.574,00 |
| 09.12.2024 | 12,90 | 12,90 | 12,86 | 12,87 | 0,04% | 97.006,00 |
| 06.12.2024 | 12,90 | 12,90 | 12,86 | 12,87 | -0,19% | 89.869,00 |
| 05.12.2024 | 12,92 | 12,92 | 12,89 | 12,89 | 0,16% | 31.701,00 |
| 04.12.2024 | 12,89 | 12,90 | 12,86 | 12,87 | -0,16% | 207.947,00 |
| 03.12.2024 | 12,88 | 12,90 | 12,87 | 12,89 | 0,08% | 113.080,00 |
| 02.12.2024 | 12,89 | 12,91 | 12,87 | 12,88 | 0,00% | 53.992,00 |
| 29.11.2024 | 12,89 | 12,89 | 12,86 | 12,88 | 0,04% | 178.156,00 |
| 28.11.2024 | 12,89 | 12,89 | 12,87 | 12,88 | 0,00% | 40.158,00 |
| 27.11.2024 | 12,87 | 12,88 | 12,86 | 12,88 | 0,04% | 80.541,00 |
| 26.11.2024 | 12,87 | 12,89 | 12,86 | 12,87 | -0,08% | 91.204,00 |
| 25.11.2024 | 12,89 | 12,90 | 12,88 | 12,88 | -0,04% | 48.534,00 |
| 22.11.2024 | 12,88 | 12,89 | 12,87 | 12,89 | -0,71% | 81.916,00 |
| 21.11.2024 | 12,98 | 13,00 | 12,96 | 12,98 | 0,83% | 199.158,00 |
| 20.11.2024 | 12,88 | 12,88 | 12,85 | 12,87 | -0,08% | 84.855,00 |
| 19.11.2024 | 12,87 | 12,88 | 12,83 | 12,88 | 0,08% | 203.294,00 |
| 18.11.2024 | 12,86 | 12,87 | 12,86 | 12,87 | 0,08% | 108.206,00 |
| 15.11.2024 | 12,89 | 12,89 | 12,86 | 12,86 | -0,08% | 557.188,00 |
| 14.11.2024 | 12,88 | 12,89 | 12,87 | 12,87 | -0,08% | 116.288,00 |
| 13.11.2024 | 12,87 | 12,89 | 12,86 | 12,88 | 0,00% | 388.133,00 |
| 12.11.2024 | 12,83 | 12,93 | 12,83 | 12,88 | 0,47% | 304.651,00 |
| 11.11.2024 | 12,80 | 12,82 | 12,79 | 12,82 | 0,23% | 63.688,00 |
| 08.11.2024 | 12,80 | 12,81 | 12,78 | 12,79 | 0,00% | 206.302,00 |
| 07.11.2024 | 12,81 | 12,81 | 12,79 | 12,79 | -0,08% | 163.686,00 |
| 06.11.2024 | 12,81 | 12,82 | 12,79 | 12,80 | 0,00% | 374.460,00 |
| 05.11.2024 | 12,82 | 12,83 | 12,79 | 12,80 | 0,00% | 251.463,00 |
| 04.11.2024 | 12,80 | 12,81 | 12,79 | 12,80 | 0,12% | 80.038,00 |
| 01.11.2024 | 12,79 | 12,79 | 12,78 | 12,79 | -0,08% | 123.660,00 |
| 31.10.2024 | 12,84 | 12,84 | 12,79 | 12,80 | 0,00% | 117.078,00 |
| 30.10.2024 | 12,80 | 12,81 | 12,77 | 12,80 | 0,00% | 33.001,00 |
| 29.10.2024 | 12,81 | 12,82 | 12,79 | 12,80 | -0,12% | 392.542,00 |
| 28.10.2024 | 12,83 | 12,83 | 12,80 | 12,81 | -0,08% | 149.994,00 |
| 25.10.2024 | 12,82 | 12,83 | 12,81 | 12,82 | 0,00% | 385.897,00 |
| 24.10.2024 | 12,84 | 12,84 | 12,82 | 12,82 | -0,04% | 173.585,00 |
| 23.10.2024 | 12,84 | 12,85 | 12,82 | 12,83 | -0,04% | 330.031,00 |
| 22.10.2024 | 12,85 | 12,85 | 12,83 | 12,83 | -0,08% | 109.933,00 |
| 21.10.2024 | 12,85 | 12,86 | 12,84 | 12,84 | 0,08% | 71.245,00 |
| 18.10.2024 | 12,81 | 12,84 | 12,81 | 12,83 | 0,04% | 86.601,00 |
| 17.10.2024 | 12,85 | 12,85 | 12,82 | 12,83 | -0,08% | 76.491,00 |
| 16.10.2024 | 12,85 | 12,85 | 12,82 | 12,84 | -0,62% | 64.395,00 |
| 15.10.2024 | 12,94 | 12,94 | 12,91 | 12,91 | 0,74% | 112.145,00 |
| 14.10.2024 | 12,87 | 12,87 | 12,81 | 12,82 | 0,08% | 24.204,00 |
| 11.10.2024 | 12,88 | 12,88 | 12,80 | 12,81 | 0,08% | 66.628,00 |
| 10.10.2024 | 12,82 | 12,82 | 12,79 | 12,80 | 0,08% | 93.737,00 |
| 09.10.2024 | 12,79 | 12,81 | 12,79 | 12,79 | 0,27% | 15.773,00 |
| 08.10.2024 | 12,77 | 12,79 | 12,75 | 12,76 | 0,04% | 191.779,00 |
| 07.10.2024 | 12,77 | 12,79 | 12,74 | 12,75 | -0,08% | 181.684,00 |
| 04.10.2024 | 12,77 | 12,78 | 12,76 | 12,76 | -0,08% | 67.062,00 |
| 03.10.2024 | 12,82 | 12,82 | 12,76 | 12,77 | 0,00% | 29.537,00 |
| 02.10.2024 | 12,83 | 12,83 | 12,76 | 12,77 | 0,16% | 65.080,00 |
| 01.10.2024 | 12,75 | 12,77 | 12,74 | 12,75 | 0,00% | 136.039,00 |
| 30.09.2024 | 12,76 | 12,76 | 12,73 | 12,75 | 0,08% | 112.539,00 |
| 27.09.2024 | 12,76 | 12,76 | 12,73 | 12,74 | -0,08% | 151.814,00 |
| 26.09.2024 | 12,75 | 12,76 | 12,74 | 12,75 | 0,00% | 324.987,00 |
| 25.09.2024 | 12,75 | 12,76 | 12,74 | 12,75 | 0,08% | 112.637,00 |
| 24.09.2024 | 12,75 | 12,76 | 12,73 | 12,74 | 0,00% | 226.629,00 |
| 23.09.2024 | 12,75 | 12,76 | 12,74 | 12,74 | 0,00% | 41.023,00 |
| 20.09.2024 | 12,74 | 12,75 | 12,73 | 12,74 | 0,00% | 229.527,00 |
| 19.09.2024 | 12,74 | 12,75 | 12,73 | 12,74 | 0,04% | 63.802,00 |
| 18.09.2024 | 12,74 | 12,74 | 12,72 | 12,74 | -0,04% | 132.667,00 |
| 17.09.2024 | 12,74 | 12,76 | 12,74 | 12,74 | 0,04% | 63.597,00 |
| 16.09.2024 | 12,74 | 12,74 | 12,72 | 12,74 | 0,04% | 83.702,00 |
| 13.09.2024 | 12,74 | 12,74 | 12,72 | 12,73 | 0,00% | 203.128,00 |
| 12.09.2024 | 12,74 | 12,74 | 12,73 | 12,73 | 0,00% | 222.137,00 |
| 11.09.2024 | 12,74 | 12,74 | 12,73 | 12,73 | 0,00% | 158.436,00 |
| 10.09.2024 | 12,76 | 12,76 | 12,73 | 12,73 | -0,16% | 197.202,00 |
| 09.09.2024 | 12,76 | 12,76 | 12,74 | 12,75 | 0,20% | 99.905,00 |
| 06.09.2024 | 12,77 | 12,77 | 12,72 | 12,73 | -0,12% | 105.743,00 |
| 05.09.2024 | 12,74 | 12,75 | 12,73 | 12,74 | 0,04% | 43.856,00 |
| 04.09.2024 | 12,75 | 12,75 | 12,73 | 12,74 | -0,12% | 50.336,00 |
| 03.09.2024 | 12,75 | 12,77 | 12,74 | 12,75 | 0,00% | 173.274,00 |
| 02.09.2024 | 12,74 | 12,76 | 12,74 | 12,75 | -0,04% | 121.519,00 |
| 30.08.2024 | 12,75 | 12,76 | 12,74 | 12,76 | 0,12% | 50.798,00 |
| 29.08.2024 | 12,77 | 12,77 | 12,73 | 12,74 | 0,04% | 56.036,00 |
| 28.08.2024 | 12,74 | 12,74 | 12,72 | 12,74 | 0,04% | 129.565,00 |
| 27.08.2024 | 12,76 | 12,77 | 12,71 | 12,73 | -0,45% | 58.089,00 |
| 26.08.2024 | 12,84 | 12,87 | 12,79 | 12,79 | 0,37% | - |
| 23.08.2024 | 12,77 | 12,77 | 12,71 | 12,74 | 0,08% | 11.133,00 |
| 22.08.2024 | 12,69 | 12,74 | 12,69 | 12,73 | 0,20% | 34.740,00 |
| 21.08.2024 | 12,72 | 12,73 | 12,70 | 12,71 | 0,04% | 116.968,00 |
| 20.08.2024 | 12,72 | 12,73 | 12,70 | 12,70 | 0,00% | 40.634,00 |
| 19.08.2024 | 12,71 | 12,71 | 12,69 | 12,70 | -0,08% | 74.170,00 |
| 16.08.2024 | 12,72 | 12,72 | 12,69 | 12,71 | 0,20% | 39.779,00 |
| 15.08.2024 | 12,70 | 12,73 | 12,68 | 12,69 | -0,04% | 83.283,00 |
| 14.08.2024 | 12,76 | 12,76 | 12,66 | 12,69 | 0,08% | 171.621,00 |
| 13.08.2024 | 12,67 | 12,69 | 12,66 | 12,68 | 0,16% | 41.273,00 |
| 12.08.2024 | 12,66 | 12,67 | 12,64 | 12,66 | 0,08% | 85.913,00 |
| 09.08.2024 | 12,74 | 12,77 | 12,64 | 12,65 | 0,00% | 118.676,00 |
| 08.08.2024 | 12,65 | 12,67 | 12,63 | 12,65 | 0,16% | 155.259,00 |
| 07.08.2024 | 12,65 | 12,66 | 12,63 | 12,63 | -0,04% | 196.223,00 |
| 06.08.2024 | 12,66 | 12,66 | 12,63 | 12,64 | -0,12% | 412.563,00 |
| 05.08.2024 | 12,68 | 12,70 | 12,62 | 12,65 | -0,16% | 143.181,00 |