£4,144
1,43%
Echtzeit-Aktienkurs Mears Group PLC
Bid:
Ask:
Aktienkurse zur Mears Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,11 | 4,13 | 4,10 | 4,12 | 0,86% | 5.384,00 |
| 05.06.2025 | 4,09 | 4,13 | 4,06 | 4,09 | -0,49% | 11.457,00 |
| 04.06.2025 | 4,09 | 4,12 | 4,07 | 4,11 | -0,18% | 14.680,00 |
| 03.06.2025 | 4,11 | 4,16 | 4,09 | 4,11 | -0,24% | 29.193,00 |
| 02.06.2025 | 4,19 | 4,19 | 4,12 | 4,12 | -1,14% | 19.377,00 |
| 30.05.2025 | 4,17 | 4,20 | 4,15 | 4,17 | 0,36% | 27.395,00 |
| 29.05.2025 | 4,07 | 4,17 | 4,07 | 4,16 | 0,79% | 17.692,00 |
| 28.05.2025 | 4,05 | 4,14 | 4,05 | 4,12 | 0,55% | 26.936,00 |
| 27.05.2025 | 4,08 | 4,15 | 4,07 | 4,10 | -0,10% | 45.612,00 |
| 26.05.2025 | 4,12 | 4,12 | 4,08 | 4,10 | 1,46% | - |
| 23.05.2025 | 3,96 | 4,09 | 3,96 | 4,05 | 0,50% | 56.606,00 |
| 22.05.2025 | 3,92 | 4,04 | 3,92 | 4,03 | 1,45% | 15.143,00 |
| 21.05.2025 | 3,92 | 3,99 | 3,92 | 3,97 | 0,06% | 11.138,00 |
| 20.05.2025 | 3,93 | 3,97 | 3,92 | 3,97 | 1,02% | 34.960,00 |
| 19.05.2025 | 3,93 | 3,93 | 3,90 | 3,93 | 0,00% | 15.485,00 |
| 16.05.2025 | 3,93 | 3,94 | 3,90 | 3,93 | 0,13% | 15.266,00 |
| 15.05.2025 | 3,89 | 3,93 | 3,89 | 3,92 | 0,51% | 19.898,00 |
| 14.05.2025 | 3,94 | 3,94 | 3,89 | 3,90 | -0,89% | 6.010,00 |
| 13.05.2025 | 4,01 | 4,01 | 3,90 | 3,94 | -0,88% | 29.428,00 |
| 12.05.2025 | 3,99 | 4,02 | 3,95 | 3,97 | -0,75% | 80.191,00 |
| 09.05.2025 | 3,97 | 4,01 | 3,96 | 4,00 | 0,50% | 40.841,00 |
| 08.05.2025 | 3,97 | 4,01 | 3,94 | 3,98 | 0,38% | 22.700,00 |
| 07.05.2025 | 3,97 | 3,99 | 3,94 | 3,97 | -0,25% | 36.401,00 |
| 06.05.2025 | 4,04 | 4,05 | 3,95 | 3,98 | -3,15% | 89.166,00 |
| 05.05.2025 | 4,09 | 4,11 | 4,05 | 4,10 | 1,09% | - |
| 02.05.2025 | 3,94 | 4,06 | 3,94 | 4,06 | 2,46% | 65.148,00 |
| 01.05.2025 | 3,90 | 3,96 | 3,88 | 3,96 | 2,26% | 20.942,00 |
| 30.04.2025 | 3,92 | 3,92 | 3,86 | 3,88 | -0,13% | 79.199,00 |
| 29.04.2025 | 3,91 | 3,92 | 3,86 | 3,88 | 0,00% | 11.925,00 |
| 28.04.2025 | 3,92 | 3,92 | 3,88 | 3,88 | -0,13% | 10.043,00 |
| 25.04.2025 | 3,90 | 3,91 | 3,88 | 3,89 | -0,26% | 14.212,00 |
| 24.04.2025 | 3,84 | 3,90 | 3,84 | 3,90 | 1,30% | 32.097,00 |
| 23.04.2025 | 3,90 | 3,91 | 3,85 | 3,85 | -1,16% | 14.744,00 |
| 22.04.2025 | 3,92 | 3,92 | 3,87 | 3,89 | -0,51% | 25.791,00 |
| 17.04.2025 | 3,93 | 3,94 | 3,89 | 3,91 | -0,95% | 22.889,00 |
| 16.04.2025 | 3,94 | 3,98 | 3,91 | 3,95 | 0,96% | 102.686,00 |
| 15.04.2025 | 3,94 | 3,96 | 3,85 | 3,91 | 0,00% | 80.565,00 |
| 14.04.2025 | 3,93 | 3,97 | 3,90 | 3,91 | -1,01% | 44.034,00 |
| 11.04.2025 | 3,95 | 3,99 | 3,88 | 3,95 | 1,54% | 50.473,00 |
| 10.04.2025 | 3,83 | 4,11 | 3,83 | 3,89 | 8,66% | 63.192,00 |
| 09.04.2025 | 3,61 | 3,61 | 3,53 | 3,58 | -1,92% | 33.101,00 |
| 08.04.2025 | 3,58 | 3,68 | 3,53 | 3,65 | 4,89% | 46.701,00 |
| 07.04.2025 | 3,50 | 3,64 | 3,48 | 3,48 | -5,82% | 42.949,00 |
| 04.04.2025 | 3,83 | 3,83 | 3,66 | 3,70 | -4,15% | 21.233,00 |
| 03.04.2025 | 3,85 | 3,87 | 3,84 | 3,86 | -0,90% | 4.674,00 |
| 02.04.2025 | 3,88 | 3,89 | 3,84 | 3,89 | -0,13% | 23.686,00 |
| 01.04.2025 | 3,90 | 3,90 | 3,85 | 3,90 | 0,39% | 42.113,00 |
| 31.03.2025 | 3,95 | 3,95 | 3,87 | 3,88 | -2,51% | 54.153,00 |
| 28.03.2025 | 3,97 | 4,03 | 3,97 | 3,98 | 0,06% | 24.284,00 |
| 27.03.2025 | 3,91 | 3,98 | 3,91 | 3,98 | 1,99% | 39.349,00 |
| 26.03.2025 | 3,86 | 3,93 | 3,86 | 3,90 | 1,56% | 53.846,00 |
| 25.03.2025 | 3,83 | 3,88 | 3,81 | 3,84 | 0,52% | 86.125,00 |
| 24.03.2025 | 3,84 | 3,85 | 3,82 | 3,82 | -0,34% | 29.834,00 |
| 21.03.2025 | 3,88 | 3,88 | 3,83 | 3,83 | -1,59% | 13.745,00 |
| 20.03.2025 | 3,82 | 3,90 | 3,82 | 3,90 | 2,23% | 27.967,00 |
| 19.03.2025 | 3,80 | 3,81 | 3,77 | 3,81 | 0,53% | 11.156,00 |
| 18.03.2025 | 3,80 | 3,80 | 3,76 | 3,79 | -0,39% | 28.109,00 |
| 17.03.2025 | 3,82 | 3,83 | 3,81 | 3,81 | -0,78% | 4.782,00 |
| 14.03.2025 | 3,81 | 3,85 | 3,80 | 3,84 | 1,12% | 14.446,00 |
| 13.03.2025 | 3,75 | 3,81 | 3,75 | 3,79 | 1,27% | 17.664,00 |
| 12.03.2025 | 3,75 | 3,77 | 3,72 | 3,75 | 0,27% | 8.737,00 |
| 11.03.2025 | 3,73 | 3,75 | 3,73 | 3,74 | 0,61% | 11.856,00 |
| 10.03.2025 | 3,80 | 3,82 | 3,70 | 3,71 | -1,92% | 20.677,00 |
| 07.03.2025 | 3,71 | 3,80 | 3,71 | 3,79 | 1,61% | 9.951,00 |
| 06.03.2025 | 3,76 | 3,76 | 3,71 | 3,73 | -1,06% | 19.834,00 |
| 05.03.2025 | 3,73 | 3,78 | 3,70 | 3,77 | 1,48% | 26.420,00 |
| 04.03.2025 | 3,73 | 3,73 | 3,69 | 3,71 | -0,34% | 8.672,00 |
| 03.03.2025 | 3,70 | 3,73 | 3,69 | 3,72 | 1,29% | 16.396,00 |
| 28.02.2025 | 3,66 | 3,68 | 3,64 | 3,68 | -0,54% | 28.331,00 |
| 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 |