£6,108
0,62%
Echtzeit-Aktienkurs Safestore Holdings PLC
Bid:
Ask:
Aktienkurse zur Safestore Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,11 | 6,15 | 6,03 | 6,06 | -0,25% | 195.845,00 |
| 24.04.2025 | 6,10 | 6,17 | 6,05 | 6,07 | 0,08% | 158.201,00 |
| 23.04.2025 | 6,08 | 6,20 | 6,05 | 6,07 | -0,25% | 254.612,00 |
| 22.04.2025 | 5,94 | 6,13 | 5,94 | 6,08 | 0,75% | 174.093,00 |
| 17.04.2025 | 5,92 | 6,07 | 5,92 | 6,04 | 1,43% | 138.472,00 |
| 16.04.2025 | 5,85 | 5,99 | 5,84 | 5,95 | 1,71% | 174.016,00 |
| 15.04.2025 | 5,75 | 5,87 | 5,75 | 5,85 | 3,22% | 56.823,00 |
| 14.04.2025 | 5,62 | 5,70 | 5,59 | 5,67 | 2,30% | 47.747,00 |
| 11.04.2025 | 5,60 | 5,61 | 5,43 | 5,54 | -0,18% | 55.906,00 |
| 10.04.2025 | 5,70 | 5,78 | 5,54 | 5,55 | 4,91% | 79.133,00 |
| 09.04.2025 | 5,44 | 5,49 | 5,26 | 5,29 | -3,99% | 71.557,00 |
| 08.04.2025 | 5,38 | 5,64 | 5,30 | 5,51 | 3,14% | 64.320,00 |
| 07.04.2025 | 5,54 | 5,65 | 5,34 | 5,34 | -7,41% | 72.126,00 |
| 04.04.2025 | 6,15 | 6,15 | 5,77 | 5,77 | -6,03% | 83.716,00 |
| 03.04.2025 | 6,07 | 6,23 | 6,07 | 6,14 | 0,24% | 188.445,00 |
| 02.04.2025 | 6,16 | 6,20 | 6,08 | 6,13 | -1,05% | 66.898,00 |
| 01.04.2025 | 6,18 | 6,24 | 6,15 | 6,19 | 0,81% | 111.389,00 |
| 31.03.2025 | 6,11 | 6,20 | 6,10 | 6,14 | -0,16% | 80.247,00 |
| 28.03.2025 | 6,02 | 6,18 | 6,02 | 6,15 | 1,65% | 27.373,00 |
| 27.03.2025 | 6,01 | 6,17 | 6,01 | 6,05 | -0,29% | 92.812,00 |
| 26.03.2025 | 6,06 | 6,10 | 6,02 | 6,07 | 0,04% | 121.055,00 |
| 25.03.2025 | 6,02 | 6,07 | 6,01 | 6,07 | 0,83% | 142.243,00 |
| 24.03.2025 | 6,08 | 6,11 | 5,99 | 6,02 | -1,47% | 88.164,00 |
| 21.03.2025 | 6,11 | 6,14 | 6,05 | 6,11 | -0,08% | 104.845,00 |
| 20.03.2025 | 6,09 | 6,18 | 6,06 | 6,11 | 0,99% | 200.505,00 |
| 19.03.2025 | 6,07 | 6,09 | 5,97 | 6,05 | -0,98% | 119.361,00 |
| 18.03.2025 | 6,16 | 6,18 | 6,10 | 6,11 | -0,41% | 70.735,00 |
| 17.03.2025 | 6,03 | 6,16 | 6,01 | 6,14 | 2,16% | 75.950,00 |
| 14.03.2025 | 5,87 | 6,03 | 5,85 | 6,01 | 2,83% | 125.687,00 |
| 13.03.2025 | 6,04 | 6,04 | 5,78 | 5,84 | -4,96% | 192.425,00 |
| 12.03.2025 | 6,08 | 6,23 | 6,08 | 6,15 | 0,41% | 62.004,00 |
| 11.03.2025 | 6,14 | 6,22 | 6,10 | 6,12 | -0,08% | 203.793,00 |
| 10.03.2025 | 6,01 | 6,16 | 6,00 | 6,13 | 1,41% | 82.540,00 |
| 07.03.2025 | 5,92 | 6,07 | 5,90 | 6,04 | 1,05% | 49.733,00 |
| 06.03.2025 | 6,02 | 6,02 | 5,91 | 5,98 | -0,33% | 78.804,00 |
| 05.03.2025 | 6,03 | 6,12 | 5,97 | 6,00 | -1,68% | 110.595,00 |
| 04.03.2025 | 6,04 | 6,13 | 6,03 | 6,10 | 1,41% | 58.740,00 |
| 03.03.2025 | 6,02 | 6,04 | 5,97 | 6,02 | -0,74% | 76.827,00 |
| 28.02.2025 | 6,01 | 6,09 | 6,00 | 6,06 | -0,21% | 77.089,00 |
| 27.02.2025 | 6,04 | 6,13 | 6,03 | 6,07 | -0,70% | 93.040,00 |
| 26.02.2025 | 6,03 | 6,15 | 6,03 | 6,12 | 1,07% | 168.257,00 |
| 25.02.2025 | 6,01 | 6,11 | 6,01 | 6,05 | 0,50% | 81.029,00 |
| 24.02.2025 | 6,06 | 6,10 | 5,99 | 6,02 | 0,17% | 33.160,00 |
| 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 |