£1,298
-0,19%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,49% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,60% | - |
| 23.04.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,19% | 89.142,00 |
| 22.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 173.681,00 |
| 17.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 25.330,00 |
| 16.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 112.753,00 |
| 15.04.2025 | 1,27 | 1,32 | 1,27 | 1,29 | 15,16% | 635.474,00 |
| 14.04.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,50% | - |
| 11.04.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,22% | 1.344,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,34% | 13.342,00 |
| 09.04.2025 | 1,13 | 1,14 | 1,09 | 1,12 | -1,32% | 11.811,00 |
| 08.04.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 0,67% | 6.517,00 |
| 07.04.2025 | 1,08 | 1,13 | 1,07 | 1,13 | 1,81% | 72.152,00 |
| 04.04.2025 | 1,18 | 1,18 | 1,10 | 1,11 | -7,14% | 4.498,00 |
| 03.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | 69,00 |
| 02.04.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -1,26% | 2.936,00 |
| 01.04.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | 424,00 |
| 31.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 11.417,00 |
| 28.03.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | 687,00 |
| 27.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 40,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | 23,00 |
| 25.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | 3,00 |
| 24.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | 411,00 |
| 21.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -0,63% | 11.876,00 |
| 20.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,75% | 80,00 |
| 19.03.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 1,39% | - |
| 18.03.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -0,42% | 13.489,00 |
| 17.03.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 1,27% | 7.936,00 |
| 14.03.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -1,05% | 18.614,00 |
| 13.03.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,21% | 15.228,00 |
| 12.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | 37.196,00 |
| 11.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | 34.241,00 |
| 10.03.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -0,11% | 10.389,00 |
| 07.03.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 1,36% | - |
| 06.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 8.065,00 |
| 05.03.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 0,62% | 10.436,00 |
| 04.03.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,32% | 70.958,00 |
| 03.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,42% | - |
| 28.02.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,66% | 9.897,00 |
| 27.02.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,60% | - |
| 26.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,12% | 11.677,00 |
| 25.02.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 39.818,00 |
| 24.02.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,67% | 2.737,00 |
| 21.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,68% | 12.195,00 |
| 20.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 56.580,00 |
| 19.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 5.878,00 |
| 18.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | 23.947,00 |
| 17.02.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 14.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | 26.743,00 |
| 13.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,68% | - |
| 12.02.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,28% | 57.592,00 |
| 11.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 2.913,00 |
| 10.02.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -1,69% | 53.512,00 |
| 07.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 12.493,00 |
| 06.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 54,00 |
| 05.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | 20.458,00 |
| 04.02.2025 | 1,14 | 1,25 | 1,14 | 1,19 | 3,25% | 145.477,00 |
| 03.02.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,99% | 32.581,00 |
| 31.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,44% | 69.363,00 |
| 30.01.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,75% | 108,00 |
| 29.01.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,33% | 60.603,00 |
| 28.01.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,44% | 7.540,00 |
| 27.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,52% | 454,00 |
| 24.01.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,63% | - |
| 23.01.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,29% | - |
| 22.01.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,98% | - |
| 21.01.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,84% | - |
| 20.01.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 1,35% | 16.652,00 |
| 17.01.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 10.580,00 |
| 16.01.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 2,75% | 46.950,00 |
| 15.01.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | 23.025,00 |
| 14.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 49.707,00 |
| 13.01.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -2,10% | 23.180,00 |
| 10.01.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,09% | 17.963,00 |
| 09.01.2025 | 1,00 | 1,15 | 1,00 | 1,11 | 7,80% | 61.051,00 |
| 08.01.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 2.990,00 |
| 07.01.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,12% | 8.195,00 |
| 06.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,19% | 343,00 |
| 03.01.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 0,10% | 1.392,00 |
| 02.01.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -2,90% | 20.763,00 |
| 30.12.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,49% | 2.568,00 |
| 27.12.2024 | 1,05 | 1,06 | 1,03 | 1,03 | -1,44% | 5.882,00 |
| 24.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,97% | 6.855,00 |
| 23.12.2024 | 1,04 | 1,07 | 1,04 | 1,04 | -0,96% | 37.218,00 |
| 20.12.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,45% | 3.239,00 |
| 19.12.2024 | 0,95 | 1,02 | 0,95 | 1,02 | 2,82% | 28.915,00 |
| 18.12.2024 | 1,02 | 1,02 | 0,99 | 0,99 | -3,69% | 15.651,00 |
| 17.12.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -4,34% | 110.267,00 |
| 16.12.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -1,22% | - |
| 13.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -2,46% | 10.000,00 |
| 12.12.2024 | 1,03 | 1,15 | 1,03 | 1,12 | 1,59% | 270.652,00 |
| 11.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,00% | 4.627,00 |
| 10.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,22% | 5.192,00 |
| 09.12.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -0,18% | 3.764,00 |
| 06.12.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 3,39% | 6.936,00 |
| 05.12.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 7,39% | 31.999,00 |
| 04.12.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -3,79% | 10.927,00 |
| 03.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,43% | 5.788,00 |
| 02.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | 10.235,00 |
| 29.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,54% | 23.709,00 |