£1,188
0,83%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 1,05% | - |
| 27.02.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -2,40% | 106.865,00 |
| 26.02.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,60% | 148.216,00 |
| 25.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,17% | 63.989,00 |
| 24.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,67% | 159.258,00 |
| 21.02.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,67% | 215.972,00 |
| 20.02.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -1,48% | 191.397,00 |
| 19.02.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | 177.146,00 |
| 18.02.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,32% | 134.684,00 |
| 17.02.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,13% | 153.956,00 |
| 14.02.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,16% | 101.935,00 |
| 13.02.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,24% | 154.717,00 |
| 12.02.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,88% | 155.278,00 |
| 11.02.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,19% | 65.829,00 |
| 10.02.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,85% | 25.593,00 |
| 07.02.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,40% | 113.276,00 |
| 06.02.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 0,56% | 32.828,00 |
| 05.02.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | 234.002,00 |
| 04.02.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,16% | 156.080,00 |
| 03.02.2025 | 1,21 | 1,23 | 1,20 | 1,22 | -1,45% | 142.581,00 |
| 31.01.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | 84.563,00 |
| 30.01.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,40% | 49.222,00 |
| 29.01.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,50% | 57.009,00 |
| 28.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,33% | 56.166,00 |
| 27.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,67% | 87.633,00 |
| 24.01.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -0,17% | 28.929,00 |
| 23.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,25% | 191.622,00 |
| 22.01.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,57% | 124.689,00 |
| 21.01.2025 | 1,21 | 1,23 | 1,18 | 1,21 | -0,66% | 270.605,00 |
| 20.01.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,13% | 85.648,00 |
| 17.01.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -0,48% | 45.904,00 |
| 16.01.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 3,16% | 43.387,00 |
| 15.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 2,04% | 141.608,00 |
| 14.01.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,67% | 124.852,00 |
| 13.01.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,17% | 28.138,00 |
| 10.01.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -1,72% | 113.270,00 |
| 09.01.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -3,25% | 151.063,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,77% | 107.823,00 |
| 07.01.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -0,46% | 179.441,00 |
| 06.01.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,31% | 38.615,00 |
| 03.01.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,46% | 36.594,00 |
| 02.01.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -1,51% | 60.007,00 |
| 31.12.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,84% | 10.745,00 |
| 30.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,06% | 35.352,00 |
| 27.12.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,61% | 20.236,00 |
| 24.12.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,93% | 9.815,00 |
| 23.12.2024 | 1,29 | 1,30 | 1,28 | 1,30 | -0,77% | 16.613,00 |
| 20.12.2024 | 1,30 | 1,31 | 1,29 | 1,31 | -0,53% | 11.708,00 |
| 19.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -2,67% | 93.625,00 |
| 18.12.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,37% | 147.416,00 |
| 17.12.2024 | 1,36 | 1,38 | 1,35 | 1,35 | -1,81% | 284.110,00 |
| 16.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,50% | 126.077,00 |
| 13.12.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -3,05% | 34.387,00 |
| 12.12.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -1,70% | 6.520,00 |
| 11.12.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,20% | 10.722,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,46 | 1,47 | -0,95% | 49.813,00 |
| 09.12.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,54% | 40.655,00 |
| 06.12.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 1,38% | 19.047,00 |
| 05.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,22% | 75.689,00 |
| 04.12.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 2,08% | 72.958,00 |
| 03.12.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,00% | 68.182,00 |
| 02.12.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,28% | 62.510,00 |
| 29.11.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,43% | 31.253,00 |
| 28.11.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,34% | 27.969,00 |
| 27.11.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,27% | 17.804,00 |
| 26.11.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -2,80% | 33.585,00 |
| 25.11.2024 | 1,52 | 1,52 | 1,48 | 1,50 | -0,53% | 23.015,00 |
| 22.11.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,71% | 23.313,00 |
| 21.11.2024 | 1,52 | 1,52 | 1,48 | 1,50 | 0,36% | 10.882,00 |
| 20.11.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -2,23% | 16.357,00 |
| 19.11.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,68% | 21.682,00 |
| 18.11.2024 | 1,55 | 1,55 | 1,51 | 1,55 | -0,26% | 9.271,00 |
| 15.11.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,97% | 33.765,00 |
| 14.11.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 1,20% | 15.338,00 |
| 13.11.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -3,46% | 23.704,00 |
| 12.11.2024 | 1,56 | 1,58 | 1,56 | 1,56 | -1,76% | 29.010,00 |
| 11.11.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 1,53% | 16.448,00 |
| 08.11.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 0,90% | 43.205,00 |
| 07.11.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 1,71% | 9.333,00 |
| 06.11.2024 | 1,52 | 1,55 | 1,52 | 1,52 | 1,60% | 115.619,00 |
| 05.11.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -0,40% | 13.714,00 |
| 04.11.2024 | 1,49 | 1,52 | 1,49 | 1,51 | -0,53% | 74.544,00 |
| 01.11.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 1,61% | 42.721,00 |
| 31.10.2024 | 1,49 | 1,49 | 1,48 | 1,49 | -0,53% | 37.395,00 |
| 30.10.2024 | 1,49 | 1,54 | 1,48 | 1,50 | 0,67% | 25.892,00 |
| 29.10.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -3,25% | 31.366,00 |
| 28.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,52% | 25.988,00 |
| 25.10.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,53% | 73.103,00 |
| 24.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,66% | 35.277,00 |
| 23.10.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -0,79% | 34.713,00 |
| 22.10.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,53% | 50.755,00 |
| 21.10.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -0,52% | 40.147,00 |
| 18.10.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,79% | 15.256,00 |
| 17.10.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -1,18% | 6.972,00 |
| 16.10.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -1,08% | 16.064,00 |
| 15.10.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 1,09% | 102.630,00 |
| 14.10.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 0,66% | 48.811,00 |
| 11.10.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 1,20% | 38.297,00 |
| 10.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,46% | 34.093,00 |
| 09.10.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,47% | 59.329,00 |