£4,585
0,01%
Echtzeit-Aktienkurs Qinetiq Group PLC
Bid:
Ask:
Aktienkurse zur Qinetiq Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 4,58 | 4,59 | 4,54 | 4,56 | -0,52% | 100.693,00 |
| 19.09.2024 | 4,52 | 4,63 | 4,52 | 4,58 | 2,41% | 134.334,00 |
| 18.09.2024 | 4,46 | 4,50 | 4,45 | 4,48 | 0,22% | 146.114,00 |
| 17.09.2024 | 4,60 | 4,61 | 4,40 | 4,47 | -2,79% | 212.435,00 |
| 16.09.2024 | 4,56 | 4,61 | 4,56 | 4,59 | -0,13% | 103.433,00 |
| 13.09.2024 | 4,53 | 4,65 | 4,53 | 4,60 | 0,09% | 108.687,00 |
| 12.09.2024 | 4,51 | 4,61 | 4,51 | 4,60 | 1,55% | 121.390,00 |
| 11.09.2024 | 4,54 | 4,56 | 4,50 | 4,53 | -0,35% | 129.927,00 |
| 10.09.2024 | 4,51 | 4,54 | 4,47 | 4,54 | 0,89% | 251.442,00 |
| 09.09.2024 | 4,50 | 4,52 | 4,48 | 4,50 | 1,72% | 192.668,00 |
| 06.09.2024 | 4,59 | 4,62 | 4,43 | 4,43 | -4,61% | 270.978,00 |
| 05.09.2024 | 4,61 | 4,67 | 4,60 | 4,64 | -0,43% | 216.907,00 |
| 04.09.2024 | 4,58 | 4,66 | 4,55 | 4,66 | 0,56% | 111.465,00 |
| 03.09.2024 | 4,73 | 4,73 | 4,62 | 4,63 | -0,94% | 147.786,00 |
| 02.09.2024 | 4,81 | 4,81 | 4,66 | 4,68 | -2,78% | 78.487,00 |
| 30.08.2024 | 4,76 | 4,84 | 4,74 | 4,81 | 1,05% | 215.457,00 |
| 29.08.2024 | 4,73 | 4,79 | 4,71 | 4,76 | 0,72% | 128.136,00 |
| 28.08.2024 | 4,73 | 4,74 | 4,71 | 4,73 | -0,30% | 76.303,00 |
| 27.08.2024 | 4,75 | 4,77 | 4,72 | 4,74 | -0,69% | 91.369,00 |
| 26.08.2024 | 4,78 | 4,78 | 4,76 | 4,78 | 0,65% | - |
| 23.08.2024 | 4,71 | 4,74 | 4,68 | 4,74 | 0,64% | 82.479,00 |
| 22.08.2024 | 4,76 | 4,76 | 4,70 | 4,71 | 0,28% | 122.975,00 |
| 21.08.2024 | 4,69 | 4,71 | 4,65 | 4,70 | -0,02% | 88.272,00 |
| 20.08.2024 | 4,78 | 4,80 | 4,70 | 4,70 | -1,47% | 127.234,00 |
| 19.08.2024 | 4,80 | 4,80 | 4,74 | 4,77 | -0,62% | 80.561,00 |
| 16.08.2024 | 4,79 | 4,81 | 4,77 | 4,80 | 0,08% | 128.788,00 |
| 15.08.2024 | 4,81 | 4,83 | 4,75 | 4,80 | -0,29% | 105.024,00 |
| 14.08.2024 | 4,77 | 4,83 | 4,77 | 4,81 | 1,48% | 149.845,00 |
| 13.08.2024 | 4,71 | 4,76 | 4,71 | 4,74 | 0,94% | 106.861,00 |
| 12.08.2024 | 4,71 | 4,72 | 4,67 | 4,70 | 0,66% | 115.497,00 |
| 09.08.2024 | 4,70 | 4,73 | 4,64 | 4,67 | -0,49% | 129.374,00 |
| 08.08.2024 | 4,63 | 4,70 | 4,61 | 4,69 | 0,86% | 94.733,00 |
| 07.08.2024 | 4,60 | 4,66 | 4,58 | 4,65 | 1,66% | 121.913,00 |
| 06.08.2024 | 4,58 | 4,61 | 4,51 | 4,57 | 0,57% | 128.128,00 |
| 05.08.2024 | 4,51 | 4,55 | 4,44 | 4,55 | -1,56% | 234.159,00 |
| 02.08.2024 | 4,67 | 4,69 | 4,61 | 4,62 | -1,56% | 193.004,00 |
| 01.08.2024 | 4,90 | 4,90 | 4,68 | 4,69 | -2,15% | 131.113,00 |
| 31.07.2024 | 4,84 | 4,84 | 4,77 | 4,80 | 0,19% | 54.865,00 |
| 30.07.2024 | 4,65 | 4,80 | 4,65 | 4,79 | 3,06% | 174.187,00 |
| 29.07.2024 | 4,70 | 4,70 | 4,64 | 4,65 | 0,00% | 202.122,00 |
| 26.07.2024 | 4,58 | 4,68 | 4,56 | 4,65 | 2,07% | 234.341,00 |
| 25.07.2024 | 4,63 | 4,63 | 4,53 | 4,55 | -2,17% | 145.167,00 |
| 24.07.2024 | 4,77 | 4,80 | 4,65 | 4,65 | -2,39% | 83.287,00 |
| 23.07.2024 | 4,75 | 4,79 | 4,68 | 4,77 | 1,02% | 86.123,00 |
| 22.07.2024 | 4,73 | 4,80 | 4,70 | 4,72 | 0,73% | 162.622,00 |
| 19.07.2024 | 4,70 | 4,74 | 4,67 | 4,68 | -1,31% | 64.946,00 |
| 18.07.2024 | 4,66 | 4,81 | 4,66 | 4,75 | 2,99% | 212.118,00 |
| 17.07.2024 | 4,66 | 4,67 | 4,60 | 4,61 | -1,20% | 98.746,00 |
| 16.07.2024 | 4,65 | 4,68 | 4,62 | 4,66 | -0,04% | 188.668,00 |
| 15.07.2024 | 4,67 | 4,70 | 4,66 | 4,67 | -0,64% | 118.485,00 |
| 12.07.2024 | 4,67 | 4,73 | 4,67 | 4,70 | -0,17% | 136.691,00 |
| 11.07.2024 | 4,71 | 4,71 | 4,65 | 4,70 | 1,12% | 190.222,00 |
| 10.07.2024 | 4,55 | 4,65 | 4,55 | 4,65 | 2,42% | 65.035,00 |
| 09.07.2024 | 4,53 | 4,57 | 4,52 | 4,54 | 0,80% | 175.478,00 |
| 08.07.2024 | 4,53 | 4,53 | 4,49 | 4,51 | -0,24% | 133.537,00 |
| 05.07.2024 | 4,56 | 4,60 | 4,51 | 4,52 | -0,20% | 128.861,00 |
| 04.07.2024 | 4,49 | 4,53 | 4,48 | 4,53 | 1,71% | 146.970,00 |
| 03.07.2024 | 4,40 | 4,47 | 4,40 | 4,45 | 0,88% | 420.566,00 |
| 02.07.2024 | 4,42 | 4,45 | 4,38 | 4,41 | -0,47% | 137.147,00 |
| 01.07.2024 | 4,47 | 4,49 | 4,39 | 4,43 | 0,32% | 163.481,00 |
| 28.06.2024 | 4,47 | 4,50 | 4,41 | 4,42 | -1,95% | 67.584,00 |
| 27.06.2024 | 4,53 | 4,57 | 4,50 | 4,51 | 0,36% | 178.087,00 |
| 26.06.2024 | 4,49 | 4,54 | 4,48 | 4,49 | 0,42% | 136.979,00 |
| 25.06.2024 | 4,50 | 4,50 | 4,43 | 4,47 | -1,13% | 143.275,00 |
| 24.06.2024 | 4,49 | 4,56 | 4,49 | 4,52 | 0,69% | 100.298,00 |
| 21.06.2024 | 4,55 | 4,56 | 4,46 | 4,49 | -1,51% | 178.432,00 |
| 20.06.2024 | 4,56 | 4,58 | 4,51 | 4,56 | -0,35% | 104.590,00 |
| 19.06.2024 | 4,52 | 4,60 | 4,52 | 4,58 | 1,69% | 122.058,00 |
| 18.06.2024 | 4,44 | 4,50 | 4,44 | 4,50 | 2,09% | 101.747,00 |
| 17.06.2024 | 4,42 | 4,46 | 4,38 | 4,41 | 0,73% | 307.397,00 |
| 14.06.2024 | 4,49 | 4,50 | 4,35 | 4,38 | -2,54% | 375.244,00 |
| 13.06.2024 | 4,57 | 4,59 | 4,48 | 4,49 | -1,54% | 241.903,00 |
| 12.06.2024 | 4,57 | 4,58 | 4,54 | 4,56 | 0,40% | 192.091,00 |
| 11.06.2024 | 4,58 | 4,61 | 4,50 | 4,54 | -0,13% | 157.249,00 |
| 10.06.2024 | 4,54 | 4,59 | 4,54 | 4,55 | -0,02% | 94.248,00 |
| 07.06.2024 | 4,55 | 4,57 | 4,52 | 4,55 | -0,37% | 115.452,00 |
| 06.06.2024 | 4,60 | 4,61 | 4,55 | 4,57 | 0,13% | 77.129,00 |
| 05.06.2024 | 4,53 | 4,57 | 4,50 | 4,56 | 0,80% | 143.205,00 |
| 04.06.2024 | 4,51 | 4,57 | 4,51 | 4,52 | -0,62% | 165.213,00 |
| 03.06.2024 | 4,47 | 4,56 | 4,45 | 4,55 | 1,74% | 115.958,00 |
| 31.05.2024 | 4,32 | 4,48 | 4,28 | 4,47 | 3,52% | 250.764,00 |
| 30.05.2024 | 4,18 | 4,34 | 4,18 | 4,32 | 2,76% | 332.678,00 |
| 29.05.2024 | 4,25 | 4,27 | 4,19 | 4,21 | -0,43% | 217.949,00 |
| 28.05.2024 | 4,18 | 4,30 | 4,18 | 4,22 | 3,95% | 314.126,00 |
| 27.05.2024 | 4,13 | 4,15 | 4,06 | 4,06 | -1,09% | - |
| 24.05.2024 | 4,16 | 4,17 | 4,06 | 4,11 | -3,20% | 249.440,00 |
| 23.05.2024 | 4,04 | 4,28 | 4,04 | 4,24 | 13,48% | 613.616,00 |
| 22.05.2024 | 3,72 | 3,74 | 3,71 | 3,74 | 0,32% | 55.795,00 |
| 21.05.2024 | 3,74 | 3,74 | 3,70 | 3,73 | 0,00% | 59.517,00 |
| 20.05.2024 | 3,69 | 3,73 | 3,69 | 3,73 | 1,14% | 61.969,00 |
| 17.05.2024 | 3,68 | 3,69 | 3,66 | 3,69 | 0,33% | 71.729,00 |
| 16.05.2024 | 3,68 | 3,68 | 3,67 | 3,67 | -0,08% | 220.271,00 |
| 15.05.2024 | 3,68 | 3,68 | 3,63 | 3,68 | 1,57% | 291.229,00 |
| 14.05.2024 | 3,64 | 3,66 | 3,62 | 3,62 | -0,71% | 144.731,00 |
| 13.05.2024 | 3,66 | 3,67 | 3,62 | 3,65 | -1,51% | 90.693,00 |
| 10.05.2024 | 3,67 | 3,72 | 3,67 | 3,70 | 0,93% | 57.258,00 |
| 09.05.2024 | 3,66 | 3,67 | 3,62 | 3,67 | 1,38% | 55.822,00 |
| 08.05.2024 | 3,61 | 3,65 | 3,59 | 3,62 | 0,56% | 68.098,00 |
| 07.05.2024 | 3,58 | 3,60 | 3,56 | 3,60 | 0,08% | 143.881,00 |
| 06.05.2024 | 3,62 | 3,62 | 3,59 | 3,60 | 1,21% | - |