£12,842
0,06%
Echtzeit-Aktienkurs Britvic PLC
Bid:
Ask:
Aktienkurse zur Britvic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 12,66 | 12,68 | 12,65 | 12,67 | 0,00% | 161.180,00 |
| 01.08.2024 | 12,68 | 12,73 | 12,66 | 12,67 | -0,08% | 86.143,00 |
| 31.07.2024 | 12,67 | 12,73 | 12,66 | 12,68 | 0,08% | 47.736,00 |
| 30.07.2024 | 12,67 | 12,68 | 12,65 | 12,67 | 0,08% | 173.399,00 |
| 29.07.2024 | 12,67 | 12,67 | 12,66 | 12,66 | 0,04% | 98.021,00 |
| 26.07.2024 | 12,66 | 12,66 | 12,64 | 12,66 | -0,04% | 184.298,00 |
| 25.07.2024 | 12,66 | 12,67 | 12,62 | 12,66 | 0,16% | 237.019,00 |
| 24.07.2024 | 12,66 | 12,67 | 12,64 | 12,64 | -0,20% | 185.048,00 |
| 23.07.2024 | 12,66 | 12,67 | 12,66 | 12,67 | -0,04% | 86.097,00 |
| 22.07.2024 | 12,66 | 12,67 | 12,64 | 12,67 | 0,16% | 103.381,00 |
| 19.07.2024 | 12,67 | 12,67 | 12,64 | 12,65 | 0,04% | 35.200,00 |
| 18.07.2024 | 12,65 | 12,67 | 12,63 | 12,65 | 0,08% | 52.121,00 |
| 17.07.2024 | 12,64 | 12,65 | 12,62 | 12,64 | 0,04% | 103.187,00 |
| 16.07.2024 | 12,65 | 12,68 | 12,62 | 12,63 | -0,08% | 152.226,00 |
| 15.07.2024 | 12,63 | 12,64 | 12,60 | 12,64 | 0,12% | 217.063,00 |
| 12.07.2024 | 12,60 | 12,66 | 12,60 | 12,63 | -0,12% | 144.378,00 |
| 11.07.2024 | 12,64 | 12,65 | 12,55 | 12,64 | 0,40% | 708.791,00 |
| 10.07.2024 | 12,63 | 12,67 | 12,58 | 12,59 | -0,24% | 855.795,00 |
| 09.07.2024 | 12,79 | 12,79 | 12,62 | 12,62 | -0,39% | 457.601,00 |
| 08.07.2024 | 12,74 | 12,75 | 12,60 | 12,67 | 4,28% | 940.138,00 |
| 05.07.2024 | 12,20 | 12,33 | 12,14 | 12,15 | 0,41% | 126.255,00 |
| 04.07.2024 | 12,12 | 12,19 | 12,02 | 12,10 | 0,25% | 112.374,00 |
| 03.07.2024 | 11,93 | 12,07 | 11,82 | 12,07 | 1,68% | 114.774,00 |
| 02.07.2024 | 11,78 | 11,94 | 11,72 | 11,87 | 0,25% | 76.398,00 |
| 01.07.2024 | 11,91 | 11,96 | 11,79 | 11,84 | 0,04% | 74.342,00 |
| 28.06.2024 | 11,91 | 11,96 | 11,80 | 11,84 | -1,37% | 88.240,00 |
| 27.06.2024 | 11,95 | 12,08 | 11,93 | 12,00 | 0,50% | 114.256,00 |
| 26.06.2024 | 11,65 | 11,96 | 11,58 | 11,94 | 2,58% | 141.422,00 |
| 25.06.2024 | 11,66 | 11,71 | 11,52 | 11,64 | -0,68% | 244.221,00 |
| 24.06.2024 | 11,97 | 12,07 | 11,54 | 11,72 | 5,68% | 274.735,00 |
| 21.06.2024 | 11,53 | 11,77 | 10,64 | 11,09 | 7,05% | 692.733,00 |
| 20.06.2024 | 9,66 | 10,38 | 9,56 | 10,36 | 6,53% | 328.063,00 |
| 19.06.2024 | 9,64 | 9,77 | 9,64 | 9,73 | 0,78% | 35.712,00 |
| 18.06.2024 | 9,57 | 9,67 | 9,56 | 9,65 | 0,42% | 51.098,00 |
| 17.06.2024 | 9,60 | 9,64 | 9,55 | 9,61 | 0,37% | 33.692,00 |
| 14.06.2024 | 9,52 | 9,60 | 9,52 | 9,58 | 0,26% | 39.741,00 |
| 13.06.2024 | 9,70 | 9,73 | 9,52 | 9,55 | -1,70% | 44.322,00 |
| 12.06.2024 | 9,70 | 9,73 | 9,66 | 9,72 | 0,70% | 65.396,00 |
| 11.06.2024 | 9,65 | 9,75 | 9,63 | 9,65 | -0,59% | 42.749,00 |
| 10.06.2024 | 9,75 | 9,80 | 9,70 | 9,71 | -0,21% | 30.337,00 |
| 07.06.2024 | 9,79 | 9,79 | 9,67 | 9,73 | -1,17% | 26.754,00 |
| 06.06.2024 | 9,80 | 9,87 | 9,77 | 9,84 | 0,66% | 30.242,00 |
| 05.06.2024 | 9,52 | 9,85 | 9,52 | 9,78 | 0,21% | 34.590,00 |
| 04.06.2024 | 9,69 | 9,77 | 9,67 | 9,76 | 1,09% | 36.904,00 |
| 03.06.2024 | 9,66 | 9,77 | 9,60 | 9,65 | 0,10% | 96.241,00 |
| 31.05.2024 | 9,70 | 9,70 | 9,59 | 9,64 | -0,26% | 69.800,00 |