£6,030
0,25%
Echtzeit-Aktienkurs Safestore Holdings PLC
Bid:
Ask:
Aktienkurse zur Safestore Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,02 | 6,07 | 5,99 | 6,01 | -0,08% | 63.926,00 |
| 20.02.2025 | 5,85 | 6,08 | 5,85 | 6,02 | 2,51% | 155.012,00 |
| 19.02.2025 | 5,86 | 5,90 | 5,84 | 5,87 | -0,38% | 79.484,00 |
| 18.02.2025 | 5,80 | 5,93 | 5,78 | 5,89 | 1,12% | 76.576,00 |
| 17.02.2025 | 5,85 | 5,89 | 5,81 | 5,83 | -1,52% | 44.930,00 |
| 14.02.2025 | 5,95 | 5,96 | 5,90 | 5,92 | -0,59% | 126.294,00 |
| 13.02.2025 | 5,98 | 5,98 | 5,88 | 5,95 | 0,08% | 45.671,00 |
| 12.02.2025 | 6,04 | 6,12 | 5,93 | 5,95 | -1,25% | 80.708,00 |
| 11.02.2025 | 5,99 | 6,03 | 5,96 | 6,02 | 0,00% | 60.289,00 |
| 10.02.2025 | 5,86 | 6,05 | 5,81 | 6,02 | 0,25% | 151.973,00 |
| 07.02.2025 | 6,13 | 6,13 | 5,95 | 6,01 | -1,40% | 101.875,00 |
| 06.02.2025 | 6,22 | 6,22 | 6,09 | 6,09 | -1,14% | 81.132,00 |
| 05.02.2025 | 6,08 | 6,17 | 6,07 | 6,16 | 1,07% | 78.384,00 |
| 04.02.2025 | 6,10 | 6,12 | 6,03 | 6,10 | -0,08% | 78.641,00 |
| 03.02.2025 | 6,21 | 6,21 | 5,99 | 6,10 | -0,57% | 125.521,00 |
| 31.01.2025 | 6,02 | 6,17 | 5,94 | 6,14 | 2,42% | 91.502,00 |
| 30.01.2025 | 5,97 | 6,06 | 5,97 | 5,99 | 0,25% | 138.946,00 |
| 29.01.2025 | 6,12 | 6,13 | 5,98 | 5,98 | -2,21% | 88.639,00 |
| 28.01.2025 | 6,07 | 6,16 | 6,04 | 6,11 | 1,16% | 146.767,00 |
| 27.01.2025 | 6,02 | 6,12 | 6,01 | 6,04 | 1,17% | 59.051,00 |
| 24.01.2025 | 6,01 | 6,06 | 5,94 | 5,97 | -0,62% | 145.045,00 |
| 23.01.2025 | 5,94 | 6,04 | 5,88 | 6,01 | 1,91% | 263.995,00 |
| 22.01.2025 | 6,01 | 6,03 | 5,87 | 5,90 | -1,59% | 145.929,00 |
| 21.01.2025 | 6,13 | 6,13 | 5,97 | 5,99 | -1,96% | 147.577,00 |
| 20.01.2025 | 6,24 | 6,32 | 6,10 | 6,11 | -1,05% | 154.069,00 |
| 17.01.2025 | 6,05 | 6,24 | 5,98 | 6,18 | 3,00% | 306.144,00 |
| 16.01.2025 | 6,63 | 6,63 | 5,91 | 6,00 | -9,78% | 485.807,00 |
| 15.01.2025 | 6,59 | 6,71 | 6,52 | 6,65 | 3,26% | 50.272,00 |
| 14.01.2025 | 6,48 | 6,48 | 6,38 | 6,44 | 0,39% | 55.101,00 |
| 13.01.2025 | 6,39 | 6,41 | 6,35 | 6,41 | 1,18% | 71.151,00 |
| 10.01.2025 | 6,38 | 6,38 | 6,22 | 6,34 | 0,32% | 76.565,00 |
| 09.01.2025 | 6,25 | 6,36 | 6,25 | 6,32 | -0,39% | 77.026,00 |
| 08.01.2025 | 6,50 | 6,50 | 6,24 | 6,34 | -2,20% | 135.453,00 |
| 07.01.2025 | 6,61 | 6,64 | 6,44 | 6,48 | -2,45% | 70.527,00 |
| 06.01.2025 | 6,62 | 6,70 | 6,59 | 6,65 | 0,18% | 81.869,00 |
| 03.01.2025 | 6,56 | 6,66 | 6,52 | 6,63 | 0,92% | 39.059,00 |
| 02.01.2025 | 6,53 | 6,58 | 6,46 | 6,57 | 0,65% | 35.530,00 |
| 31.12.2024 | 6,50 | 6,57 | 6,50 | 6,53 | 0,46% | 36.768,00 |
| 30.12.2024 | 6,48 | 6,51 | 6,44 | 6,50 | -0,20% | 37.033,00 |
| 27.12.2024 | 6,51 | 6,53 | 6,47 | 6,51 | -0,03% | 46.863,00 |
| 24.12.2024 | 6,46 | 6,55 | 6,46 | 6,52 | 0,15% | 26.787,00 |
| 23.12.2024 | 6,50 | 6,52 | 6,43 | 6,51 | 0,00% | 22.582,00 |
| 20.12.2024 | 6,47 | 6,54 | 6,45 | 6,51 | 0,70% | 126.311,00 |
| 19.12.2024 | 6,53 | 6,61 | 6,45 | 6,46 | -3,15% | 85.452,00 |
| 18.12.2024 | 6,72 | 6,75 | 6,66 | 6,67 | -0,30% | 53.867,00 |
| 17.12.2024 | 6,63 | 6,73 | 6,62 | 6,69 | -0,52% | 122.241,00 |
| 16.12.2024 | 6,89 | 6,89 | 6,69 | 6,73 | -2,07% | 63.866,00 |
| 13.12.2024 | 6,85 | 6,95 | 6,85 | 6,87 | -0,77% | 57.803,00 |
| 12.12.2024 | 6,98 | 6,98 | 6,88 | 6,92 | -1,00% | 29.637,00 |
| 11.12.2024 | 7,03 | 7,06 | 6,92 | 6,99 | -1,55% | 75.503,00 |
| 10.12.2024 | 7,13 | 7,17 | 7,09 | 7,10 | -0,07% | 99.643,00 |
| 09.12.2024 | 7,11 | 7,12 | 6,95 | 7,11 | -0,35% | 90.320,00 |
| 06.12.2024 | 7,16 | 7,20 | 7,10 | 7,13 | -0,14% | 30.700,00 |
| 05.12.2024 | 7,38 | 7,39 | 7,11 | 7,14 | -2,12% | 282.090,00 |
| 04.12.2024 | 7,24 | 7,31 | 7,22 | 7,30 | 1,32% | 243.805,00 |
| 03.12.2024 | 7,26 | 7,29 | 7,19 | 7,20 | -1,13% | 109.315,00 |
| 02.12.2024 | 7,43 | 7,43 | 7,24 | 7,28 | -2,31% | 39.017,00 |
| 29.11.2024 | 7,52 | 7,57 | 7,45 | 7,46 | -1,26% | 52.094,00 |
| 28.11.2024 | 7,61 | 7,61 | 7,51 | 7,55 | -0,07% | 57.470,00 |
| 27.11.2024 | 7,41 | 7,58 | 7,40 | 7,56 | 1,21% | 134.070,00 |
| 26.11.2024 | 7,73 | 7,73 | 7,45 | 7,47 | -1,58% | 54.456,00 |
| 25.11.2024 | 7,58 | 7,59 | 7,46 | 7,59 | 1,24% | 82.980,00 |
| 22.11.2024 | 7,34 | 7,49 | 7,30 | 7,49 | 0,99% | 203.753,00 |
| 21.11.2024 | 7,54 | 7,57 | 7,41 | 7,42 | -0,62% | 95.515,00 |
| 20.11.2024 | 7,64 | 7,64 | 7,42 | 7,47 | -2,16% | 86.430,00 |
| 19.11.2024 | 7,67 | 7,67 | 7,55 | 7,63 | -0,26% | 52.208,00 |
| 18.11.2024 | 7,80 | 7,80 | 7,61 | 7,65 | -2,17% | 38.712,00 |
| 15.11.2024 | 7,87 | 7,87 | 7,77 | 7,82 | -0,19% | 53.741,00 |
| 14.11.2024 | 7,75 | 7,84 | 7,73 | 7,84 | 1,42% | 71.485,00 |
| 13.11.2024 | 7,87 | 7,88 | 7,70 | 7,73 | -1,72% | 37.328,00 |
| 12.11.2024 | 7,92 | 7,97 | 7,86 | 7,86 | -1,63% | 36.528,00 |
| 11.11.2024 | 8,08 | 8,08 | 7,95 | 7,99 | 0,76% | 42.952,00 |
| 08.11.2024 | 7,93 | 7,97 | 7,88 | 7,93 | 0,83% | 23.823,00 |
| 07.11.2024 | 7,77 | 7,89 | 7,76 | 7,87 | 0,90% | 78.961,00 |
| 06.11.2024 | 8,06 | 8,08 | 7,72 | 7,80 | -2,56% | 75.257,00 |
| 05.11.2024 | 8,02 | 8,07 | 7,99 | 8,00 | -0,25% | 66.953,00 |
| 04.11.2024 | 8,07 | 8,14 | 8,02 | 8,02 | -1,05% | 50.741,00 |
| 01.11.2024 | 8,10 | 8,16 | 8,07 | 8,11 | 0,19% | 124.075,00 |
| 31.10.2024 | 8,45 | 8,47 | 8,07 | 8,09 | -4,43% | 125.755,00 |
| 30.10.2024 | 8,48 | 8,76 | 8,43 | 8,47 | 0,30% | 45.524,00 |
| 29.10.2024 | 8,63 | 8,63 | 8,37 | 8,44 | -1,11% | 140.275,00 |
| 28.10.2024 | 8,40 | 8,58 | 8,40 | 8,54 | 1,25% | 29.103,00 |
| 25.10.2024 | 8,26 | 8,43 | 8,26 | 8,43 | 0,66% | 54.506,00 |
| 24.10.2024 | 8,44 | 8,48 | 8,38 | 8,38 | -1,30% | 41.626,00 |
| 23.10.2024 | 8,41 | 8,53 | 8,38 | 8,49 | 0,77% | 93.945,00 |
| 22.10.2024 | 8,54 | 8,54 | 8,39 | 8,42 | -1,46% | 29.131,00 |
| 21.10.2024 | 8,85 | 8,88 | 8,54 | 8,55 | -3,17% | 20.874,00 |
| 18.10.2024 | 8,86 | 8,88 | 8,76 | 8,83 | -0,62% | 22.378,00 |
| 17.10.2024 | 8,83 | 8,88 | 8,72 | 8,88 | 1,00% | 50.935,00 |
| 16.10.2024 | 8,78 | 8,82 | 8,70 | 8,79 | 0,42% | 12.759,00 |
| 15.10.2024 | 8,62 | 8,76 | 8,62 | 8,76 | 1,87% | 32.963,00 |
| 14.10.2024 | 8,57 | 8,62 | 8,49 | 8,60 | 0,29% | 14.720,00 |
| 11.10.2024 | 8,55 | 8,65 | 8,54 | 8,57 | -0,03% | 61.564,00 |
| 10.10.2024 | 8,67 | 8,68 | 8,54 | 8,57 | -1,15% | 33.448,00 |
| 09.10.2024 | 8,59 | 8,69 | 8,57 | 8,67 | 1,55% | 20.889,00 |
| 08.10.2024 | 8,50 | 8,57 | 8,50 | 8,54 | -0,47% | 39.779,00 |
| 07.10.2024 | 8,59 | 8,60 | 8,44 | 8,58 | 0,12% | 64.590,00 |
| 04.10.2024 | 8,64 | 8,80 | 8,56 | 8,57 | -1,95% | 40.982,00 |
| 03.10.2024 | 8,81 | 8,86 | 8,73 | 8,74 | -0,68% | 22.505,00 |
| 02.10.2024 | 9,02 | 9,04 | 8,77 | 8,80 | -2,92% | 59.238,00 |