£0,968
6,41%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 4,29% | - |
| 10.11.2025 | 0,93 | 0,94 | 0,91 | 0,91 | -2,36% | 19.318,00 |
| 07.11.2025 | 0,95 | 0,95 | 0,92 | 0,93 | -0,85% | 111.567,00 |
| 06.11.2025 | 0,93 | 0,94 | 0,92 | 0,94 | 0,97% | 87.416,00 |
| 05.11.2025 | 0,93 | 0,95 | 0,93 | 0,93 | -0,43% | 64.376,00 |
| 04.11.2025 | 0,96 | 0,96 | 0,93 | 0,94 | -2,50% | 150.164,00 |
| 03.11.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -1,44% | 322.339,00 |
| 31.10.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -1,57% | 185.609,00 |
| 30.10.2025 | 0,99 | 1,02 | 0,95 | 0,99 | -6,92% | 213.622,00 |
| 29.10.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,30% | 50.980,00 |
| 28.10.2025 | 1,08 | 1,09 | 1,06 | 1,08 | -1,47% | 111.512,00 |
| 27.10.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -2,41% | 56.674,00 |
| 24.10.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,63% | 90.720,00 |
| 23.10.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 1,28% | 120.473,00 |
| 22.10.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 1,67% | 73.471,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,19% | 33.292,00 |
| 20.10.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,65% | 30.650,00 |
| 17.10.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -0,82% | 36.571,00 |
| 16.10.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,26% | 76.933,00 |
| 15.10.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 1,84% | 81.596,00 |
| 14.10.2025 | 1,10 | 1,10 | 1,07 | 1,09 | -0,91% | 86.375,00 |
| 13.10.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 3,00% | 53.498,00 |
| 10.10.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,74% | 68.210,00 |
| 09.10.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,18% | 42.575,00 |
| 08.10.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | 99.688,00 |
| 07.10.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,18% | 135.926,00 |
| 06.10.2025 | 1,11 | 1,12 | 1,09 | 1,11 | -1,25% | 61.750,00 |
| 03.10.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 2,37% | 51.774,00 |
| 02.10.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 1,86% | 254.961,00 |
| 01.10.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,94% | 31.548,00 |
| 30.09.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,38% | 63.296,00 |
| 29.09.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 3,30% | 98.949,00 |
| 26.09.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,78% | 15.167,00 |
| 25.09.2025 | 1,04 | 1,06 | 1,02 | 1,02 | -2,67% | 15.814,00 |
| 24.09.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,94% | 62.052,00 |
| 23.09.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,38% | 128.496,00 |
| 22.09.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 7,65% | 212.802,00 |
| 19.09.2025 | 0,98 | 0,99 | 0,97 | 0,98 | 0,00% | 171.192,00 |
| 18.09.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,20% | 136.427,00 |
| 17.09.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -0,51% | 266.822,00 |
| 16.09.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 1,44% | 118.043,00 |
| 15.09.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 2,63% | 154.587,00 |
| 12.09.2025 | 0,96 | 0,97 | 0,95 | 0,95 | -2,43% | 58.436,00 |
| 11.09.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 1,46% | - |
| 10.09.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -0,56% | - |
| 09.09.2025 | 0,99 | 1,00 | 0,96 | 0,96 | -2,37% | - |
| 08.09.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -0,66% | - |
| 05.09.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,66% | 55.003,00 |
| 04.09.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 1,02% | 80.844,00 |
| 03.09.2025 | 0,96 | 0,98 | 0,96 | 0,98 | -0,15% | 192.771,00 |
| 02.09.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -4,02% | 99.162,00 |
| 01.09.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 1,29% | 67.291,00 |
| 29.08.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -1,47% | 23.814,00 |
| 28.08.2025 | 1,03 | 1,04 | 1,02 | 1,02 | 0,39% | 88.618,00 |
| 27.08.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -2,12% | 89.435,00 |
| 26.08.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -2,35% | 61.043,00 |
| 25.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 22.08.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 2,32% | 9.121,00 |
| 21.08.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,97% | 10.824,00 |
| 20.08.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -0,39% | 87.299,00 |
| 19.08.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 2,39% | 151.301,00 |
| 18.08.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 1,31% | 28.693,00 |
| 15.08.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,80% | 20.827,00 |
| 14.08.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -1,86% | 36.596,00 |
| 13.08.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 0,00% | 33.510,00 |
| 12.08.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 1,95% | 40.582,00 |
| 11.08.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -3,15% | 90.174,00 |
| 08.08.2025 | 1,03 | 1,05 | 1,03 | 1,03 | 0,49% | 52.407,00 |
| 07.08.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,88% | 84.884,00 |
| 06.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,10% | 14.794,00 |
| 05.08.2025 | 1,02 | 1,03 | 1,02 | 1,02 | -0,78% | 93.725,00 |
| 04.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 84.123,00 |
| 01.08.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,34% | 85.123,00 |
| 31.07.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -1,14% | 367.164,00 |
| 30.07.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 0,38% | 27.445,00 |
| 29.07.2025 | 1,09 | 1,12 | 1,04 | 1,05 | 1,74% | 367.199,00 |
| 28.07.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,37% | 32.447,00 |
| 25.07.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,10% | 61.284,00 |
| 24.07.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -0,57% | 88.491,00 |
| 23.07.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,94% | 45.069,00 |
| 22.07.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -0,39% | 52.165,00 |
| 21.07.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,77% | 23.246,00 |
| 18.07.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -2,19% | 119.901,00 |
| 17.07.2025 | 1,14 | 1,14 | 1,06 | 1,07 | -5,71% | 208.342,00 |
| 16.07.2025 | 1,17 | 1,24 | 1,11 | 1,13 | -4,87% | 1.042.458,00 |
| 15.07.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 5,31% | 365.708,00 |
| 14.07.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 2,73% | 29.479,00 |
| 11.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,54% | 42.811,00 |
| 10.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,47% | 22.178,00 |
| 09.07.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -2,68% | 35.550,00 |
| 08.07.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 0,18% | 77.482,00 |
| 07.07.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,78% | 161.828,00 |
| 04.07.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | 138.494,00 |
| 03.07.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 3,10% | 93.247,00 |
| 02.07.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,04% | 222.298,00 |
| 01.07.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 0,56% | 91.505,00 |
| 30.06.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,19% | 350.826,00 |
| 27.06.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 3,99% | 86.888,00 |
| 26.06.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,94% | 106.667,00 |
| 25.06.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 1,38% | 57.053,00 |