£3,675
-0,54%
Echtzeit-Aktienkurs Mears Group PLC
Bid:
Ask:
Aktienkurse zur Mears Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,68 | 3,70 | 3,66 | 3,69 | -0,23% | - |
| 27.02.2025 | 3,70 | 3,70 | 3,66 | 3,70 | -0,54% | 4.844,00 |
| 26.02.2025 | 3,76 | 3,78 | 3,72 | 3,72 | -0,13% | 5.956,00 |
| 25.02.2025 | 3,75 | 3,75 | 3,72 | 3,72 | -0,27% | 9.391,00 |
| 24.02.2025 | 3,70 | 3,73 | 3,69 | 3,73 | 0,67% | 4.143,00 |
| 21.02.2025 | 3,72 | 3,74 | 3,69 | 3,71 | 0,34% | 14.473,00 |
| 20.02.2025 | 3,70 | 3,73 | 3,68 | 3,69 | 0,68% | 8.172,00 |
| 19.02.2025 | 3,65 | 3,68 | 3,65 | 3,67 | 0,14% | 20.570,00 |
| 18.02.2025 | 3,65 | 3,68 | 3,65 | 3,66 | 0,21% | 6.664,00 |
| 17.02.2025 | 3,64 | 3,66 | 3,63 | 3,66 | 0,69% | 1.942,00 |
| 14.02.2025 | 3,65 | 3,65 | 3,62 | 3,63 | -0,41% | 7.904,00 |
| 13.02.2025 | 3,61 | 3,65 | 3,61 | 3,65 | 0,28% | 11.519,00 |
| 12.02.2025 | 3,62 | 3,65 | 3,62 | 3,64 | 0,83% | 6.128,00 |
| 11.02.2025 | 3,63 | 3,63 | 3,60 | 3,61 | -0,41% | 2.962,00 |
| 10.02.2025 | 3,63 | 3,63 | 3,60 | 3,62 | 0,22% | 11.312,00 |
| 07.02.2025 | 3,60 | 3,62 | 3,58 | 3,61 | 0,47% | 31.653,00 |
| 06.02.2025 | 3,56 | 3,60 | 3,53 | 3,60 | 1,55% | 37.290,00 |
| 05.02.2025 | 3,55 | 3,56 | 3,54 | 3,54 | 0,43% | 8.612,00 |
| 04.02.2025 | 3,58 | 3,58 | 3,52 | 3,53 | -0,42% | 21.534,00 |
| 03.02.2025 | 3,51 | 3,54 | 3,50 | 3,54 | -0,42% | 10.256,00 |
| 31.01.2025 | 3,56 | 3,56 | 3,55 | 3,56 | 0,85% | 24.362,00 |
| 30.01.2025 | 3,53 | 3,64 | 3,51 | 3,53 | 1,15% | 26.943,00 |
| 29.01.2025 | 3,54 | 3,54 | 3,47 | 3,49 | -1,34% | 3.479,00 |
| 28.01.2025 | 3,55 | 3,56 | 3,53 | 3,53 | 0,07% | 13.553,00 |
| 27.01.2025 | 3,49 | 3,54 | 3,49 | 3,53 | 0,34% | 7.862,00 |
| 24.01.2025 | 3,53 | 3,54 | 3,50 | 3,52 | -0,62% | 9.499,00 |
| 23.01.2025 | 3,50 | 3,54 | 3,50 | 3,54 | -0,70% | 2.861,00 |
| 22.01.2025 | 3,60 | 3,60 | 3,55 | 3,57 | -0,42% | 6.666,00 |
| 21.01.2025 | 3,61 | 3,61 | 3,57 | 3,58 | -1,51% | 1.974,00 |
| 20.01.2025 | 3,65 | 3,65 | 3,63 | 3,64 | 0,14% | 1.683,00 |
| 17.01.2025 | 3,64 | 3,65 | 3,62 | 3,63 | 0,55% | 6.766,00 |
| 16.01.2025 | 3,60 | 3,62 | 3,58 | 3,61 | 0,28% | 4.083,00 |
| 15.01.2025 | 3,61 | 3,63 | 3,59 | 3,60 | -0,96% | 2.436,00 |
| 14.01.2025 | 3,61 | 3,64 | 3,57 | 3,64 | 0,14% | 11.460,00 |
| 13.01.2025 | 3,63 | 3,64 | 3,60 | 3,63 | -1,09% | 2.958,00 |
| 10.01.2025 | 3,71 | 3,71 | 3,66 | 3,67 | -1,34% | 6.777,00 |
| 09.01.2025 | 3,59 | 3,79 | 3,58 | 3,72 | 6,90% | 16.985,00 |
| 08.01.2025 | 3,49 | 3,53 | 3,47 | 3,48 | -0,85% | 14.259,00 |
| 07.01.2025 | 3,58 | 3,58 | 3,49 | 3,51 | -1,54% | 19.172,00 |
| 06.01.2025 | 3,56 | 3,57 | 3,54 | 3,57 | -0,70% | 10.029,00 |
| 03.01.2025 | 3,57 | 3,62 | 3,57 | 3,59 | -0,62% | 3.133,00 |
| 02.01.2025 | 3,61 | 3,62 | 3,58 | 3,61 | -0,54% | 1.870,00 |
| 30.12.2024 | 3,62 | 3,63 | 3,61 | 3,63 | -0,08% | 1.235,00 |
| 27.12.2024 | 3,64 | 3,65 | 3,64 | 3,64 | -0,55% | 912,00 |
| 24.12.2024 | 3,65 | 3,66 | 3,65 | 3,66 | 0,97% | 2.754,00 |
| 23.12.2024 | 3,60 | 3,62 | 3,57 | 3,62 | 0,28% | 6.867,00 |
| 20.12.2024 | 3,59 | 3,62 | 3,56 | 3,61 | 0,84% | 3.838,00 |
| 19.12.2024 | 3,57 | 3,59 | 3,55 | 3,58 | 0,07% | 3.864,00 |
| 18.12.2024 | 3,57 | 3,59 | 3,55 | 3,58 | -0,35% | 24.125,00 |
| 17.12.2024 | 3,60 | 3,61 | 3,53 | 3,59 | -1,10% | 10.457,00 |
| 16.12.2024 | 3,62 | 3,63 | 3,59 | 3,63 | -0,27% | 14.552,00 |
| 13.12.2024 | 3,62 | 3,64 | 3,61 | 3,64 | 0,55% | 2.432,00 |
| 12.12.2024 | 3,60 | 3,64 | 3,59 | 3,62 | -0,55% | 6.781,00 |
| 11.12.2024 | 3,59 | 3,67 | 3,59 | 3,64 | 1,11% | 8.327,00 |
| 10.12.2024 | 3,62 | 3,62 | 3,58 | 3,60 | -0,55% | 2.365,00 |
| 09.12.2024 | 3,64 | 3,64 | 3,60 | 3,62 | -0,28% | 5.412,00 |
| 06.12.2024 | 3,63 | 3,63 | 3,61 | 3,63 | 0,35% | 3.911,00 |
| 05.12.2024 | 3,62 | 3,63 | 3,59 | 3,62 | -0,48% | 13.355,00 |
| 04.12.2024 | 3,61 | 3,65 | 3,60 | 3,64 | 0,97% | 2.252,00 |
| 03.12.2024 | 3,62 | 3,62 | 3,60 | 3,60 | -0,48% | 11.943,00 |
| 02.12.2024 | 3,64 | 3,65 | 3,61 | 3,62 | -0,75% | 8.208,00 |
| 29.11.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,82% | 338,00 |
| 28.11.2024 | 3,66 | 3,68 | 3,66 | 3,68 | 0,55% | 1.403,00 |
| 27.11.2024 | 3,67 | 3,67 | 3,66 | 3,66 | -0,81% | 1.640,00 |
| 26.11.2024 | 3,71 | 3,71 | 3,69 | 3,69 | -1,07% | 8.087,00 |
| 25.11.2024 | 3,72 | 3,73 | 3,70 | 3,73 | 1,09% | 3.180,00 |
| 22.11.2024 | 3,68 | 3,69 | 3,67 | 3,69 | -0,47% | 54.769,00 |
| 21.11.2024 | 3,70 | 3,72 | 3,67 | 3,70 | 0,89% | 8.254,00 |
| 20.11.2024 | 3,69 | 3,72 | 3,65 | 3,67 | -0,74% | 7.372,00 |
| 19.11.2024 | 3,72 | 3,72 | 3,66 | 3,70 | 0,20% | 22.355,00 |
| 18.11.2024 | 3,72 | 3,72 | 3,65 | 3,69 | -0,14% | 4.315,00 |
| 15.11.2024 | 3,73 | 3,75 | 3,70 | 3,70 | -0,27% | 9.081,00 |
| 14.11.2024 | 3,67 | 3,72 | 3,67 | 3,71 | 1,37% | 2.398,00 |
| 13.11.2024 | 3,66 | 3,68 | 3,65 | 3,66 | -0,41% | 10.688,00 |
| 12.11.2024 | 3,74 | 3,74 | 3,66 | 3,67 | -2,78% | 25.559,00 |
| 11.11.2024 | 3,77 | 3,78 | 3,71 | 3,78 | 0,94% | 12.685,00 |
| 08.11.2024 | 3,74 | 3,79 | 3,71 | 3,74 | 0,54% | 28.774,00 |
| 07.11.2024 | 3,72 | 3,77 | 3,72 | 3,72 | 0,20% | 15.345,00 |
| 06.11.2024 | 3,62 | 3,73 | 3,61 | 3,71 | 2,56% | 54.071,00 |
| 05.11.2024 | 3,63 | 3,67 | 3,61 | 3,62 | -0,14% | 30.920,00 |
| 04.11.2024 | 3,59 | 3,64 | 3,59 | 3,63 | 2,40% | 30.785,00 |
| 01.11.2024 | 3,39 | 3,66 | 3,39 | 3,54 | 3,28% | 61.784,00 |
| 31.10.2024 | 3,45 | 3,47 | 3,41 | 3,43 | -0,22% | 16.035,00 |
| 30.10.2024 | 3,38 | 3,45 | 3,36 | 3,44 | 1,33% | 54.085,00 |
| 29.10.2024 | 3,37 | 3,40 | 3,32 | 3,39 | 0,74% | 40.837,00 |
| 28.10.2024 | 3,38 | 3,44 | 3,36 | 3,37 | 0,09% | 10.499,00 |
| 25.10.2024 | 3,25 | 3,39 | 3,24 | 3,36 | 3,69% | 29.718,00 |
| 24.10.2024 | 3,33 | 3,34 | 3,23 | 3,24 | -3,50% | 30.814,00 |
| 23.10.2024 | 3,77 | 3,78 | 3,29 | 3,36 | -12,90% | 86.056,00 |
| 22.10.2024 | 3,81 | 3,86 | 3,81 | 3,86 | 0,92% | 1.583,00 |
| 21.10.2024 | 3,86 | 3,86 | 3,82 | 3,82 | -0,79% | 1.940,00 |
| 18.10.2024 | 3,84 | 3,86 | 3,84 | 3,85 | -0,70% | 3.118,00 |
| 17.10.2024 | 3,86 | 3,88 | 3,85 | 3,88 | 0,65% | 20.015,00 |
| 16.10.2024 | 3,83 | 3,86 | 3,81 | 3,86 | 0,62% | 3.417,00 |
| 15.10.2024 | 3,79 | 3,83 | 3,78 | 3,83 | 1,69% | 10.923,00 |
| 14.10.2024 | 3,72 | 3,77 | 3,72 | 3,77 | 0,28% | 15.042,00 |
| 11.10.2024 | 3,75 | 3,76 | 3,73 | 3,76 | 0,45% | 2.321,00 |
| 10.10.2024 | 3,74 | 3,74 | 3,73 | 3,74 | -0,27% | 1.096,00 |
| 09.10.2024 | 3,76 | 3,76 | 3,73 | 3,75 | 0,00% | 312,00 |
| 08.10.2024 | 3,74 | 3,75 | 3,71 | 3,75 | 0,33% | 8.295,00 |