£36,929
-3,28%
Echtzeit-Aktienkurs 4IMPRINT GRP LS-,3846
Bid:
Ask:
Aktienkurse zur 4IMPRINT GRP LS-,3846 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 37,28 | 37,65 | 36,48 | 36,55 | -4,32% | 2.622,00 |
| 03.07.2025 | 37,20 | 38,40 | 37,10 | 38,20 | 3,52% | 8.722,00 |
| 02.07.2025 | 36,58 | 37,00 | 36,10 | 36,90 | 2,07% | 8.906,00 |
| 01.07.2025 | 36,60 | 36,80 | 35,80 | 36,15 | -1,63% | 6.090,00 |
| 30.06.2025 | 36,85 | 36,95 | 36,30 | 36,75 | -1,34% | 13.141,00 |
| 27.06.2025 | 36,10 | 37,60 | 36,10 | 37,25 | 2,62% | 18.838,00 |
| 26.06.2025 | 35,55 | 36,33 | 35,55 | 36,30 | 2,40% | 8.693,00 |
| 25.06.2025 | 35,85 | 35,85 | 35,28 | 35,45 | -0,98% | 16.853,00 |
| 24.06.2025 | 36,00 | 36,15 | 35,50 | 35,80 | 1,42% | 7.942,00 |
| 23.06.2025 | 35,20 | 35,55 | 35,05 | 35,30 | -0,70% | 10.747,00 |
| 20.06.2025 | 35,10 | 35,60 | 34,98 | 35,55 | 2,16% | 14.832,00 |
| 19.06.2025 | 34,60 | 34,95 | 34,50 | 34,80 | -0,85% | 6.549,00 |
| 18.06.2025 | 35,28 | 35,50 | 34,80 | 35,10 | -0,57% | 19.034,00 |
| 17.06.2025 | 35,25 | 35,85 | 35,15 | 35,30 | 0,28% | 6.122,00 |
| 16.06.2025 | 34,85 | 35,28 | 34,70 | 35,20 | 1,00% | 12.701,00 |
| 13.06.2025 | 34,05 | 34,85 | 33,78 | 34,85 | 1,90% | 8.820,00 |
| 12.06.2025 | 34,25 | 34,50 | 33,85 | 34,20 | -1,30% | 6.015,00 |
| 11.06.2025 | 34,70 | 34,88 | 34,40 | 34,65 | -0,43% | 14.003,00 |
| 10.06.2025 | 34,65 | 35,15 | 34,63 | 34,80 | 0,58% | 30.682,00 |
| 09.06.2025 | 34,45 | 34,65 | 34,25 | 34,60 | 0,58% | 4.960,00 |
| 06.06.2025 | 34,05 | 34,50 | 33,95 | 34,40 | 0,51% | 5.361,00 |
| 05.06.2025 | 33,98 | 34,53 | 33,75 | 34,23 | 0,66% | 6.426,00 |
| 04.06.2025 | 34,05 | 34,70 | 33,90 | 34,00 | -0,15% | 18.645,00 |
| 03.06.2025 | 34,40 | 34,50 | 33,80 | 34,05 | -1,16% | 9.762,00 |
| 02.06.2025 | 35,05 | 35,30 | 34,15 | 34,45 | -3,09% | 12.365,00 |
| 30.05.2025 | 35,10 | 35,70 | 34,95 | 35,55 | 1,28% | 9.756,00 |
| 29.05.2025 | 35,75 | 36,43 | 34,25 | 35,10 | -0,85% | 19.773,00 |
| 28.05.2025 | 35,00 | 35,58 | 35,00 | 35,40 | 1,29% | 17.721,00 |
| 27.05.2025 | 34,15 | 34,95 | 34,05 | 34,95 | 2,83% | 5.988,00 |
| 26.05.2025 | 33,98 | 34,09 | 33,97 | 33,99 | 1,01% | - |
| 23.05.2025 | 34,75 | 35,50 | 33,30 | 33,65 | -3,44% | 19.246,00 |
| 22.05.2025 | 34,90 | 35,10 | 34,20 | 34,85 | -1,97% | 16.304,00 |
| 21.05.2025 | 34,83 | 35,60 | 34,45 | 35,55 | 1,94% | 36.677,00 |
| 20.05.2025 | 34,95 | 35,60 | 34,80 | 34,88 | -1,20% | 7.513,00 |
| 19.05.2025 | 34,55 | 35,50 | 34,40 | 35,30 | 1,29% | 13.027,00 |
| 16.05.2025 | 35,15 | 35,63 | 34,75 | 34,85 | -0,71% | 25.635,00 |
| 15.05.2025 | 34,75 | 35,20 | 34,75 | 35,10 | -1,13% | 14.405,00 |
| 14.05.2025 | 35,70 | 35,95 | 34,50 | 35,50 | -0,56% | 17.352,00 |
| 13.05.2025 | 34,50 | 35,75 | 34,30 | 35,70 | 0,42% | 14.943,00 |
| 12.05.2025 | 31,55 | 36,40 | 31,40 | 35,55 | 14,68% | 31.505,00 |
| 09.05.2025 | 31,75 | 31,90 | 30,70 | 31,00 | -2,21% | 12.635,00 |
| 08.05.2025 | 32,25 | 32,65 | 31,30 | 31,70 | -0,94% | 6.579,00 |
| 07.05.2025 | 32,23 | 32,23 | 31,43 | 32,00 | 0,71% | 15.987,00 |
| 06.05.2025 | 32,15 | 32,30 | 31,00 | 31,78 | -1,54% | 23.490,00 |
| 05.05.2025 | 32,14 | 32,30 | 32,10 | 32,27 | 1,64% | - |
| 02.05.2025 | 31,15 | 31,85 | 30,65 | 31,75 | 3,67% | 19.058,00 |
| 01.05.2025 | 30,05 | 31,05 | 30,05 | 30,63 | -10,32% | 8.376,00 |
| 30.04.2025 | 34,23 | 34,70 | 33,50 | 34,15 | 1,04% | 20.072,00 |
| 29.04.2025 | 33,85 | 34,45 | 33,63 | 33,80 | 0,15% | 20.051,00 |
| 28.04.2025 | 32,80 | 34,10 | 32,40 | 33,75 | 5,14% | 11.480,00 |
| 25.04.2025 | 32,75 | 32,75 | 31,88 | 32,10 | 0,16% | 16.248,00 |
| 24.04.2025 | 31,65 | 32,25 | 31,20 | 32,05 | 0,63% | 17.432,00 |
| 23.04.2025 | 31,35 | 32,60 | 31,15 | 31,85 | 3,75% | 40.048,00 |
| 22.04.2025 | 30,30 | 30,80 | 29,25 | 30,70 | 1,82% | 15.431,00 |
| 17.04.2025 | 29,95 | 30,30 | 29,45 | 30,15 | -1,47% | 19.151,00 |
| 16.04.2025 | 30,95 | 31,25 | 30,15 | 30,60 | -3,32% | 9.501,00 |
| 15.04.2025 | 31,78 | 31,95 | 31,60 | 31,65 | 0,32% | 7.266,00 |
| 14.04.2025 | 31,90 | 32,05 | 31,50 | 31,55 | 1,77% | 10.763,00 |
| 11.04.2025 | 31,55 | 32,00 | 30,80 | 31,00 | -1,74% | 14.411,00 |
| 10.04.2025 | 33,25 | 33,40 | 31,45 | 31,55 | 2,77% | 28.172,00 |
| 09.04.2025 | 31,90 | 32,10 | 30,70 | 30,70 | -7,25% | 9.028,00 |
| 08.04.2025 | 32,00 | 33,80 | 31,58 | 33,10 | 4,75% | 24.712,00 |
| 07.04.2025 | 31,55 | 33,10 | 30,20 | 31,60 | -3,66% | 26.456,00 |
| 04.04.2025 | 34,55 | 34,73 | 32,00 | 32,80 | -5,88% | 43.065,00 |
| 03.04.2025 | 36,55 | 36,93 | 33,90 | 34,85 | -7,93% | 26.671,00 |
| 02.04.2025 | 36,95 | 38,00 | 36,93 | 37,85 | 1,75% | 18.675,00 |
| 01.04.2025 | 37,40 | 38,23 | 36,70 | 37,20 | -0,13% | 37.336,00 |
| 31.03.2025 | 38,05 | 38,20 | 37,10 | 37,25 | -4,36% | 22.946,00 |
| 28.03.2025 | 39,43 | 39,60 | 38,80 | 38,95 | -1,39% | 22.510,00 |
| 27.03.2025 | 39,05 | 39,75 | 39,03 | 39,50 | 0,51% | 25.323,00 |
| 26.03.2025 | 39,10 | 39,65 | 38,93 | 39,30 | 1,16% | 12.169,00 |
| 25.03.2025 | 37,90 | 38,90 | 37,90 | 38,85 | 2,37% | 11.623,00 |
| 24.03.2025 | 38,20 | 38,20 | 37,60 | 37,95 | -0,39% | 8.942,00 |
| 21.03.2025 | 38,05 | 38,48 | 37,35 | 38,10 | -0,26% | 27.394,00 |
| 20.03.2025 | 39,25 | 39,25 | 38,20 | 38,20 | -2,43% | 12.564,00 |
| 19.03.2025 | 39,35 | 39,70 | 39,05 | 39,15 | -0,38% | 4.415,00 |
| 18.03.2025 | 39,75 | 39,83 | 39,13 | 39,30 | -0,76% | 16.535,00 |
| 17.03.2025 | 40,10 | 40,13 | 39,25 | 39,60 | -1,12% | 15.464,00 |
| 14.03.2025 | 41,05 | 41,33 | 39,90 | 40,05 | -4,01% | 28.827,00 |
| 13.03.2025 | 42,13 | 42,40 | 41,25 | 41,73 | -1,59% | 14.867,00 |
| 12.03.2025 | 44,70 | 44,78 | 38,20 | 42,40 | -11,20% | 47.782,00 |
| 11.03.2025 | 48,65 | 49,40 | 47,65 | 47,75 | -2,65% | 10.149,00 |
| 10.03.2025 | 51,00 | 51,00 | 48,75 | 49,05 | -3,06% | 14.691,00 |
| 07.03.2025 | 49,60 | 50,70 | 48,85 | 50,60 | 0,60% | 14.943,00 |
| 06.03.2025 | 51,10 | 51,40 | 50,10 | 50,30 | -1,57% | 5.561,00 |
| 05.03.2025 | 50,50 | 51,85 | 49,60 | 51,10 | 3,13% | 11.368,00 |
| 04.03.2025 | 52,00 | 52,00 | 49,35 | 49,55 | -5,80% | 11.705,00 |
| 03.03.2025 | 51,90 | 53,10 | 51,90 | 52,60 | 1,54% | 4.185,00 |
| 28.02.2025 | 52,40 | 52,40 | 51,40 | 51,80 | -1,71% | 3.904,00 |
| 27.02.2025 | 52,25 | 53,40 | 52,25 | 52,70 | -2,95% | 5.950,00 |
| 26.02.2025 | 53,95 | 55,00 | 53,85 | 54,30 | 2,55% | 7.512,00 |
| 25.02.2025 | 53,10 | 53,30 | 52,70 | 52,95 | 0,09% | 3.640,00 |
| 24.02.2025 | 54,00 | 54,05 | 52,40 | 52,90 | -2,40% | 7.430,00 |
| 21.02.2025 | 53,60 | 54,60 | 53,25 | 54,20 | 1,21% | 6.476,00 |
| 20.02.2025 | 55,05 | 55,05 | 53,50 | 53,55 | -2,37% | 3.297,00 |
| 19.02.2025 | 56,00 | 56,00 | 54,80 | 54,85 | -1,88% | 4.270,00 |
| 18.02.2025 | 55,05 | 56,10 | 55,05 | 55,90 | 0,90% | 4.018,00 |
| 17.02.2025 | 56,40 | 56,40 | 55,30 | 55,40 | -1,95% | 4.210,00 |
| 14.02.2025 | 57,60 | 57,75 | 55,80 | 56,50 | -2,08% | 5.959,00 |
| 13.02.2025 | 58,00 | 58,20 | 57,20 | 57,70 | -0,17% | 6.869,00 |