£1,301
0,48%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 3.841,00 |
| 30.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 279,00 |
| 27.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 9.142,00 |
| 26.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,23% | 2.496,00 |
| 25.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,23% | 988,00 |
| 24.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 24.550,00 |
| 23.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,23% | 5.005,00 |
| 20.06.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,23% | 136.627,00 |
| 19.06.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 1.858,00 |
| 18.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | 718,00 |
| 17.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,23% | 3.212,00 |
| 16.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | 143.127,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 76,00 |
| 12.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,19% | 36.760,00 |
| 11.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 3.876,00 |
| 10.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 15.162,00 |
| 09.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 296,00 |
| 06.06.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | 6.313,00 |
| 05.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 31.691,00 |
| 04.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 48.949,00 |
| 03.06.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | 110.022,00 |
| 02.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 1.205,00 |
| 30.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 4.127,00 |
| 29.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,19% | 421,00 |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 2.276,00 |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,19% | 2.932,00 |
| 26.05.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,19% | - |
| 23.05.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | 24.485,00 |
| 22.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | 1.741,00 |
| 21.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 6.451,00 |
| 20.05.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,19% | 24.664,00 |
| 19.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,19% | 3.384,00 |
| 16.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 43.434,00 |
| 15.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 73.489,00 |
| 14.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 15.798,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 31.878,00 |
| 12.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 261.726,00 |
| 09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 5.064,00 |
| 08.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,19% | 16.853,00 |
| 07.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,19% | 98.789,00 |
| 06.05.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,05% | 72.354,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,05% | - |
| 02.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 30.499,00 |
| 01.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,23% | 10.264,00 |
| 30.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,04% | 29.249,00 |
| 29.04.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,19% | 13.869,00 |
| 28.04.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | 112.288,00 |
| 25.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,78% | 29.104,00 |
| 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 |