£0,921
-1,17%
Echtzeit-Aktienkurs Essentra PLC
Bid:
Ask:
Aktienkurse zur Essentra PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -0,96% | - |
| 24.04.2025 | 0,93 | 0,94 | 0,93 | 0,93 | 0,38% | 80.512,00 |
| 23.04.2025 | 0,90 | 0,94 | 0,90 | 0,93 | 3,40% | 160.077,00 |
| 22.04.2025 | 0,92 | 0,92 | 0,90 | 0,90 | -2,71% | 62.244,00 |
| 17.04.2025 | 0,92 | 0,92 | 0,91 | 0,92 | 0,22% | 27.887,00 |
| 16.04.2025 | 0,92 | 0,93 | 0,92 | 0,92 | -1,39% | 25.917,00 |
| 15.04.2025 | 0,94 | 0,95 | 0,93 | 0,93 | 0,11% | 61.825,00 |
| 14.04.2025 | 0,94 | 0,95 | 0,93 | 0,93 | 0,11% | 204.799,00 |
| 11.04.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -0,85% | 45.151,00 |
| 10.04.2025 | 0,93 | 0,96 | 0,93 | 0,94 | 3,75% | 187.825,00 |
| 09.04.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -2,69% | 359.756,00 |
| 08.04.2025 | 0,93 | 0,94 | 0,92 | 0,93 | 0,87% | 92.183,00 |
| 07.04.2025 | 0,94 | 0,96 | 0,91 | 0,92 | -4,15% | 184.604,00 |
| 04.04.2025 | 0,98 | 0,98 | 0,94 | 0,96 | -1,53% | 304.929,00 |
| 03.04.2025 | 0,98 | 1,00 | 0,97 | 0,98 | -2,25% | 179.075,00 |
| 02.04.2025 | 1,00 | 1,00 | 0,99 | 1,00 | -0,55% | 84.935,00 |
| 01.04.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 1,11% | 75.096,00 |
| 31.03.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -3,21% | 70.762,00 |
| 28.03.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,58% | 98.716,00 |
| 27.03.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -1,15% | 183.578,00 |
| 26.03.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -0,85% | 135.388,00 |
| 25.03.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,44% | 87.210,00 |
| 24.03.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,19% | 118.383,00 |
| 21.03.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -6,15% | 513.188,00 |
| 20.03.2025 | 1,10 | 1,13 | 1,08 | 1,11 | 1,47% | 180.075,00 |
| 19.03.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -5,71% | 453.606,00 |
| 18.03.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -2,03% | 400.316,00 |
| 17.03.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,17% | 107.747,00 |
| 14.03.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,90% | 113.456,00 |
| 13.03.2025 | 1,16 | 1,19 | 1,16 | 1,16 | 0,69% | 101.143,00 |
| 12.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,96% | 178.245,00 |
| 11.03.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | 176.116,00 |
| 10.03.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -0,94% | 93.659,00 |
| 07.03.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,68% | 43.484,00 |
| 06.03.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 2,79% | 287.088,00 |
| 05.03.2025 | 1,17 | 1,18 | 1,14 | 1,15 | 0,53% | 175.156,00 |
| 04.03.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -3,38% | 88.634,00 |
| 03.03.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,08% | 181.585,00 |
| 28.02.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,25% | 338.108,00 |
| 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 |