£6,422
0,03%
Echtzeit-Aktienkurs Safestore Holdings PLC
Bid:
Ask:
Aktienkurse zur Safestore Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 6,44 | 6,45 | 6,37 | 6,42 | -0,67% | 86.245,00 |
| 18.09.2025 | 6,42 | 6,49 | 6,37 | 6,46 | 0,98% | 77.682,00 |
| 17.09.2025 | 6,45 | 6,45 | 6,33 | 6,40 | 0,95% | 149.332,00 |
| 16.09.2025 | 6,60 | 6,60 | 6,34 | 6,34 | 0,63% | 306.424,00 |
| 15.09.2025 | 6,23 | 6,34 | 6,20 | 6,30 | 1,20% | 166.132,00 |
| 12.09.2025 | 6,28 | 6,30 | 6,21 | 6,23 | -1,39% | 107.425,00 |
| 11.09.2025 | 6,35 | 6,35 | 6,28 | 6,31 | -0,19% | - |
| 10.09.2025 | 6,36 | 6,37 | 6,32 | 6,32 | -1,18% | - |
| 09.09.2025 | 6,38 | 6,43 | 6,38 | 6,40 | 0,72% | - |
| 08.09.2025 | 6,37 | 6,41 | 6,35 | 6,35 | 0,87% | - |
| 05.09.2025 | 6,23 | 6,35 | 6,21 | 6,30 | 1,12% | 339.050,00 |
| 04.09.2025 | 6,28 | 6,29 | 6,21 | 6,23 | 0,16% | 100.264,00 |
| 03.09.2025 | 6,16 | 6,24 | 6,07 | 6,22 | 1,47% | 96.076,00 |
| 02.09.2025 | 6,34 | 6,34 | 6,12 | 6,13 | -2,31% | 68.901,00 |
| 01.09.2025 | 6,33 | 6,36 | 6,27 | 6,28 | -0,87% | 67.564,00 |
| 29.08.2025 | 6,45 | 6,45 | 6,31 | 6,33 | -1,63% | 87.460,00 |
| 28.08.2025 | 6,41 | 6,44 | 6,36 | 6,44 | 0,39% | 81.704,00 |
| 27.08.2025 | 6,42 | 6,47 | 6,36 | 6,41 | -0,47% | 57.991,00 |
| 26.08.2025 | 6,46 | 6,51 | 6,44 | 6,44 | -1,15% | 44.782,00 |
| 25.08.2025 | 6,54 | 6,55 | 6,52 | 6,52 | 0,08% | - |
| 22.08.2025 | 6,40 | 6,52 | 6,40 | 6,51 | 1,80% | 71.418,00 |
| 21.08.2025 | 6,48 | 6,50 | 6,37 | 6,40 | -1,77% | 43.744,00 |
| 20.08.2025 | 6,45 | 6,55 | 6,39 | 6,51 | 1,72% | 56.246,00 |
| 19.08.2025 | 6,42 | 6,46 | 6,38 | 6,40 | 0,08% | 50.920,00 |
| 18.08.2025 | 6,48 | 6,50 | 6,40 | 6,40 | -0,70% | 75.444,00 |
| 15.08.2025 | 6,58 | 6,58 | 6,42 | 6,44 | -1,98% | 134.198,00 |
| 14.08.2025 | 6,51 | 6,61 | 6,51 | 6,57 | 0,73% | 70.380,00 |
| 13.08.2025 | 6,52 | 6,58 | 6,50 | 6,52 | 0,35% | 82.190,00 |
| 12.08.2025 | 6,61 | 6,61 | 6,49 | 6,50 | -1,29% | 30.121,00 |
| 11.08.2025 | 6,68 | 6,70 | 6,58 | 6,59 | -1,32% | 33.220,00 |
| 08.08.2025 | 6,64 | 6,70 | 6,61 | 6,67 | 0,95% | 90.416,00 |
| 07.08.2025 | 6,71 | 6,79 | 6,61 | 6,61 | -2,51% | 110.553,00 |
| 06.08.2025 | 6,78 | 6,82 | 6,75 | 6,78 | 0,67% | 64.124,00 |
| 05.08.2025 | 6,73 | 6,78 | 6,70 | 6,74 | 0,07% | 48.438,00 |
| 04.08.2025 | 6,63 | 6,74 | 6,63 | 6,73 | 1,58% | 45.069,00 |
| 01.08.2025 | 6,78 | 6,79 | 6,59 | 6,63 | -1,49% | 85.681,00 |
| 31.07.2025 | 6,82 | 6,86 | 6,71 | 6,73 | -0,96% | 32.072,00 |
| 30.07.2025 | 6,81 | 6,82 | 6,75 | 6,79 | 0,37% | 65.962,00 |
| 29.07.2025 | 6,78 | 6,79 | 6,70 | 6,77 | -0,66% | 45.708,00 |
| 28.07.2025 | 6,79 | 6,84 | 6,78 | 6,81 | 1,11% | 39.733,00 |
| 25.07.2025 | 6,74 | 6,76 | 6,69 | 6,74 | -0,99% | 55.325,00 |
| 24.07.2025 | 6,83 | 6,83 | 6,74 | 6,80 | 0,04% | 75.614,00 |
| 23.07.2025 | 6,82 | 6,86 | 6,76 | 6,80 | 0,59% | 67.197,00 |
| 22.07.2025 | 6,77 | 6,80 | 6,71 | 6,76 | -0,15% | 67.348,00 |
| 21.07.2025 | 6,71 | 6,78 | 6,69 | 6,77 | 1,50% | 73.720,00 |
| 18.07.2025 | 6,70 | 6,70 | 6,60 | 6,67 | -0,91% | 31.406,00 |
| 17.07.2025 | 6,64 | 6,74 | 6,63 | 6,73 | 2,76% | 82.227,00 |
| 16.07.2025 | 6,69 | 6,71 | 6,52 | 6,55 | -2,67% | 181.346,00 |
| 15.07.2025 | 6,77 | 6,90 | 6,73 | 6,73 | -0,15% | 73.494,00 |
| 14.07.2025 | 6,74 | 6,80 | 6,72 | 6,74 | 0,00% | 44.207,00 |
| 11.07.2025 | 6,79 | 6,81 | 6,71 | 6,74 | -0,88% | 153.140,00 |
| 10.07.2025 | 6,80 | 6,86 | 6,76 | 6,80 | -0,69% | 102.527,00 |
| 09.07.2025 | 6,80 | 6,87 | 6,78 | 6,85 | 1,03% | 66.022,00 |
| 08.07.2025 | 6,81 | 6,81 | 6,74 | 6,78 | -0,51% | 40.774,00 |
| 07.07.2025 | 6,86 | 6,90 | 6,81 | 6,81 | -0,98% | 78.094,00 |
| 04.07.2025 | 6,86 | 6,90 | 6,83 | 6,88 | -0,15% | 191.588,00 |
| 03.07.2025 | 6,86 | 6,93 | 6,84 | 6,89 | -0,07% | 90.249,00 |
| 02.07.2025 | 7,14 | 7,14 | 6,82 | 6,90 | -2,96% | 245.405,00 |
| 01.07.2025 | 7,09 | 7,13 | 7,03 | 7,11 | 0,85% | 94.102,00 |
| 30.06.2025 | 7,04 | 7,15 | 7,04 | 7,05 | 0,36% | 246.843,00 |
| 27.06.2025 | 6,96 | 7,06 | 6,93 | 7,02 | 1,71% | 153.703,00 |
| 26.06.2025 | 6,85 | 6,96 | 6,81 | 6,90 | 0,91% | 141.072,00 |
| 25.06.2025 | 6,80 | 6,86 | 6,79 | 6,84 | 1,06% | 130.586,00 |
| 24.06.2025 | 6,68 | 6,80 | 6,67 | 6,77 | 0,86% | 86.664,00 |
| 23.06.2025 | 6,68 | 6,72 | 6,64 | 6,71 | 0,22% | 53.954,00 |
| 20.06.2025 | 6,65 | 6,78 | 6,65 | 6,70 | 0,22% | 121.630,00 |
| 19.06.2025 | 6,68 | 6,72 | 6,64 | 6,68 | -0,40% | 79.806,00 |
| 18.06.2025 | 6,65 | 6,74 | 6,60 | 6,71 | 0,63% | 52.747,00 |
| 17.06.2025 | 6,41 | 6,67 | 6,39 | 6,67 | 3,33% | 198.625,00 |
| 16.06.2025 | 6,42 | 6,49 | 6,38 | 6,45 | 0,00% | 51.099,00 |
| 13.06.2025 | 6,47 | 6,50 | 6,38 | 6,45 | -1,00% | 149.566,00 |
| 12.06.2025 | 6,53 | 6,55 | 6,45 | 6,52 | -0,53% | 76.569,00 |
| 11.06.2025 | 6,61 | 6,65 | 6,42 | 6,55 | -1,36% | 133.636,00 |
| 10.06.2025 | 6,81 | 6,81 | 6,26 | 6,64 | 6,20% | 210.726,00 |
| 09.06.2025 | 6,26 | 6,29 | 6,24 | 6,25 | 0,36% | 145.234,00 |
| 06.06.2025 | 6,23 | 6,29 | 6,18 | 6,23 | 0,24% | 222.334,00 |
| 05.06.2025 | 6,27 | 6,32 | 6,22 | 6,22 | -0,72% | 96.470,00 |
| 04.06.2025 | 6,40 | 6,40 | 6,25 | 6,26 | -2,19% | 114.435,00 |
| 03.06.2025 | 6,47 | 6,54 | 6,37 | 6,40 | -1,23% | 71.411,00 |
| 02.06.2025 | 6,53 | 6,56 | 6,43 | 6,48 | -1,14% | 157.526,00 |
| 30.05.2025 | 6,50 | 6,56 | 6,48 | 6,56 | 0,38% | 173.119,00 |
| 29.05.2025 | 6,40 | 6,54 | 6,39 | 6,53 | 1,79% | 33.573,00 |
| 28.05.2025 | 6,37 | 6,44 | 6,35 | 6,42 | 0,71% | 83.145,00 |
| 27.05.2025 | 6,27 | 6,39 | 6,25 | 6,37 | 0,97% | 30.257,00 |
| 26.05.2025 | 6,26 | 6,36 | 6,26 | 6,31 | 1,51% | - |
| 23.05.2025 | 6,27 | 6,30 | 6,14 | 6,22 | -0,40% | 51.645,00 |
| 22.05.2025 | 6,36 | 6,36 | 6,22 | 6,24 | -1,50% | 102.254,00 |
| 21.05.2025 | 6,45 | 6,46 | 6,30 | 6,34 | -0,39% | 70.521,00 |
| 20.05.2025 | 6,47 | 6,47 | 6,25 | 6,36 | -2,00% | 335.188,00 |
| 19.05.2025 | 6,44 | 6,50 | 6,33 | 6,49 | 0,00% | 80.644,00 |
| 16.05.2025 | 6,49 | 6,51 | 6,40 | 6,49 | 1,41% | 41.515,00 |
| 15.05.2025 | 6,35 | 6,40 | 6,30 | 6,40 | 0,95% | 90.342,00 |
| 14.05.2025 | 6,32 | 6,41 | 6,27 | 6,34 | 0,16% | 141.990,00 |
| 13.05.2025 | 6,43 | 6,47 | 6,30 | 6,33 | -1,56% | 178.620,00 |
| 12.05.2025 | 6,48 | 6,52 | 6,35 | 6,43 | -0,34% | 171.380,00 |
| 09.05.2025 | 6,39 | 6,48 | 6,37 | 6,45 | 1,77% | 142.861,00 |
| 08.05.2025 | 6,54 | 6,59 | 6,32 | 6,34 | -2,98% | 103.944,00 |
| 07.05.2025 | 6,56 | 6,56 | 6,38 | 6,54 | 0,00% | 276.910,00 |
| 06.05.2025 | 6,55 | 6,56 | 6,46 | 6,54 | 0,28% | 118.472,00 |
| 05.05.2025 | 6,52 | 6,54 | 6,46 | 6,52 | 0,34% | - |