£7,042
-1,86%
Echtzeit-Aktienkurs Inchcape PLC
Bid:
Ask:
Aktienkurse zur Inchcape PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,19 | 7,23 | 6,96 | 6,96 | -2,94% | - |
| 14.10.2025 | 7,29 | 7,34 | 7,17 | 7,18 | -2,48% | 221.828,00 |
| 13.10.2025 | 7,25 | 7,36 | 7,23 | 7,36 | 1,69% | 243.810,00 |
| 10.10.2025 | 7,26 | 7,35 | 7,23 | 7,24 | 0,63% | 205.114,00 |
| 09.10.2025 | 7,17 | 7,21 | 7,13 | 7,19 | 0,67% | 332.755,00 |
| 08.10.2025 | 7,10 | 7,21 | 7,10 | 7,14 | 1,03% | 188.006,00 |
| 07.10.2025 | 7,11 | 7,14 | 7,06 | 7,07 | -0,42% | 115.626,00 |
| 06.10.2025 | 7,15 | 7,22 | 7,05 | 7,10 | -0,77% | 150.773,00 |
| 03.10.2025 | 7,00 | 7,17 | 7,00 | 7,16 | 2,18% | 163.288,00 |
| 02.10.2025 | 7,06 | 7,08 | 6,95 | 7,00 | -0,32% | 379.335,00 |
| 01.10.2025 | 6,94 | 7,05 | 6,90 | 7,03 | 1,01% | 231.752,00 |
| 30.09.2025 | 6,94 | 7,00 | 6,88 | 6,96 | -0,14% | 155.178,00 |
| 29.09.2025 | 6,81 | 6,97 | 6,77 | 6,97 | 1,98% | 192.838,00 |
| 26.09.2025 | 6,75 | 6,83 | 6,75 | 6,83 | 0,92% | 166.969,00 |
| 25.09.2025 | 6,78 | 6,87 | 6,77 | 6,77 | -0,77% | 178.079,00 |
| 24.09.2025 | 6,87 | 6,87 | 6,77 | 6,82 | -0,51% | 158.779,00 |
| 23.09.2025 | 6,77 | 6,89 | 6,77 | 6,86 | 1,41% | 178.860,00 |
| 22.09.2025 | 6,81 | 6,83 | 6,75 | 6,76 | -0,29% | 126.968,00 |
| 19.09.2025 | 6,83 | 6,86 | 6,77 | 6,78 | -0,73% | 260.688,00 |
| 18.09.2025 | 6,95 | 6,95 | 6,77 | 6,83 | 3,17% | 243.315,00 |
| 17.09.2025 | 6,46 | 6,62 | 6,46 | 6,62 | 3,28% | 124.603,00 |
| 16.09.2025 | 6,54 | 6,58 | 6,41 | 6,41 | -1,76% | 221.212,00 |
| 15.09.2025 | 6,54 | 6,60 | 6,53 | 6,53 | -0,38% | 186.495,00 |
| 12.09.2025 | 6,66 | 6,66 | 6,55 | 6,55 | -1,56% | 223.113,00 |
| 11.09.2025 | 6,64 | 6,67 | 6,57 | 6,65 | 0,00% | - |
| 10.09.2025 | 6,65 | 6,68 | 6,60 | 6,65 | -0,26% | - |
| 09.09.2025 | 6,73 | 6,80 | 6,66 | 6,67 | -1,43% | - |
| 08.09.2025 | 6,77 | 6,81 | 6,74 | 6,77 | 0,57% | - |
| 05.09.2025 | 6,67 | 6,79 | 6,66 | 6,73 | 1,16% | 151.676,00 |
| 04.09.2025 | 6,61 | 6,69 | 6,61 | 6,65 | 0,34% | 148.735,00 |
| 03.09.2025 | 6,57 | 6,64 | 6,52 | 6,63 | 1,45% | 184.703,00 |
| 02.09.2025 | 6,68 | 6,69 | 6,51 | 6,54 | -1,47% | 183.517,00 |
| 01.09.2025 | 6,70 | 6,71 | 6,63 | 6,63 | -1,01% | 111.035,00 |
| 29.08.2025 | 6,77 | 6,80 | 6,69 | 6,70 | -0,96% | 143.059,00 |
| 28.08.2025 | 6,75 | 6,82 | 6,75 | 6,77 | 0,07% | 266.374,00 |
| 27.08.2025 | 6,79 | 6,86 | 6,75 | 6,76 | -1,10% | 304.740,00 |
| 26.08.2025 | 6,84 | 6,88 | 6,74 | 6,84 | 0,20% | 226.387,00 |
| 25.08.2025 | 6,82 | 6,82 | 6,80 | 6,82 | -0,13% | - |
| 22.08.2025 | 6,84 | 6,85 | 6,73 | 6,83 | 0,74% | 154.525,00 |
| 21.08.2025 | 6,81 | 6,81 | 6,75 | 6,78 | -0,07% | 170.064,00 |
| 20.08.2025 | 6,72 | 6,79 | 6,67 | 6,79 | 0,63% | 115.924,00 |
| 19.08.2025 | 6,66 | 6,77 | 6,66 | 6,74 | 1,85% | 192.212,00 |
| 18.08.2025 | 6,65 | 6,66 | 6,60 | 6,62 | 0,08% | 158.238,00 |
| 15.08.2025 | 6,69 | 6,75 | 6,62 | 6,62 | -0,38% | 140.632,00 |
| 14.08.2025 | 6,64 | 6,66 | 6,59 | 6,64 | 0,42% | 206.339,00 |
| 13.08.2025 | 6,64 | 6,65 | 6,54 | 6,61 | -0,04% | 147.060,00 |
| 12.08.2025 | 6,64 | 6,71 | 6,57 | 6,62 | 0,23% | 310.901,00 |
| 11.08.2025 | 6,59 | 6,63 | 6,50 | 6,60 | 1,38% | 353.717,00 |
| 08.08.2025 | 6,55 | 6,59 | 6,51 | 6,51 | -0,31% | 298.723,00 |
| 07.08.2025 | 6,60 | 6,65 | 6,52 | 6,53 | -1,36% | 204.340,00 |
| 06.08.2025 | 6,73 | 6,73 | 6,62 | 6,62 | -0,97% | 151.749,00 |
| 05.08.2025 | 6,74 | 6,74 | 6,65 | 6,69 | -0,52% | 165.181,00 |
| 04.08.2025 | 6,86 | 6,86 | 6,71 | 6,72 | -2,54% | 233.056,00 |
| 01.08.2025 | 6,98 | 7,04 | 6,90 | 6,90 | -2,27% | 155.939,00 |
| 31.07.2025 | 7,00 | 7,12 | 6,98 | 7,06 | 1,66% | 184.683,00 |
| 30.07.2025 | 7,14 | 7,17 | 6,94 | 6,94 | -3,00% | 244.183,00 |
| 29.07.2025 | 7,65 | 7,65 | 7,12 | 7,16 | -10,56% | 641.275,00 |
| 28.07.2025 | 8,13 | 8,14 | 7,97 | 8,00 | -0,74% | 101.530,00 |
| 25.07.2025 | 8,05 | 8,10 | 7,95 | 8,06 | -0,25% | 252.495,00 |
| 24.07.2025 | 7,99 | 8,11 | 7,98 | 8,08 | 0,97% | 100.241,00 |
| 23.07.2025 | 7,94 | 8,03 | 7,94 | 8,00 | 1,49% | 115.513,00 |
| 22.07.2025 | 7,86 | 7,92 | 7,82 | 7,89 | 0,57% | 147.383,00 |
| 21.07.2025 | 7,82 | 7,87 | 7,81 | 7,84 | 0,06% | 105.745,00 |
| 18.07.2025 | 7,82 | 7,85 | 7,80 | 7,84 | 0,35% | 147.246,00 |
| 17.07.2025 | 7,67 | 7,81 | 7,67 | 7,81 | 2,46% | 148.288,00 |
| 16.07.2025 | 7,71 | 7,74 | 7,62 | 7,62 | -1,23% | 77.149,00 |
| 15.07.2025 | 7,75 | 7,83 | 7,72 | 7,72 | -0,96% | 132.383,00 |
| 14.07.2025 | 7,67 | 7,82 | 7,67 | 7,79 | 0,84% | 116.630,00 |
| 11.07.2025 | 7,84 | 7,85 | 7,72 | 7,73 | -1,59% | 53.388,00 |
| 10.07.2025 | 7,74 | 7,85 | 7,73 | 7,85 | 2,15% | 125.763,00 |
| 09.07.2025 | 7,71 | 7,76 | 7,68 | 7,69 | -0,71% | 223.296,00 |
| 08.07.2025 | 7,67 | 7,76 | 7,64 | 7,74 | 0,72% | 126.651,00 |
| 07.07.2025 | 7,71 | 7,72 | 7,65 | 7,69 | -0,45% | 79.363,00 |
| 04.07.2025 | 7,80 | 7,80 | 7,68 | 7,72 | -1,03% | 235.012,00 |
| 03.07.2025 | 7,60 | 7,81 | 7,60 | 7,80 | 2,90% | 301.237,00 |
| 02.07.2025 | 7,49 | 7,58 | 7,46 | 7,58 | 1,95% | 262.038,00 |
| 01.07.2025 | 7,26 | 7,44 | 7,26 | 7,44 | 2,06% | 153.839,00 |
| 30.06.2025 | 7,27 | 7,31 | 7,22 | 7,29 | 0,04% | 147.767,00 |
| 27.06.2025 | 7,26 | 7,29 | 7,19 | 7,28 | 0,79% | 153.394,00 |
| 26.06.2025 | 6,83 | 7,28 | 6,83 | 7,23 | 5,78% | 393.148,00 |
| 25.06.2025 | 6,91 | 6,97 | 6,82 | 6,83 | -1,94% | 315.551,00 |
| 24.06.2025 | 6,85 | 6,99 | 6,85 | 6,97 | 2,50% | 160.867,00 |
| 23.06.2025 | 6,90 | 6,90 | 6,72 | 6,80 | -1,59% | 277.822,00 |
| 20.06.2025 | 6,84 | 6,96 | 6,84 | 6,91 | 0,44% | 204.032,00 |
| 19.06.2025 | 6,77 | 6,90 | 6,76 | 6,88 | 0,51% | 149.547,00 |
| 18.06.2025 | 6,79 | 6,86 | 6,76 | 6,84 | 0,88% | 429.174,00 |
| 17.06.2025 | 6,81 | 6,81 | 6,73 | 6,78 | -0,26% | 165.555,00 |
| 16.06.2025 | 6,80 | 6,90 | 6,79 | 6,80 | 0,41% | 212.613,00 |
| 13.06.2025 | 6,78 | 6,81 | 6,67 | 6,77 | -0,66% | 180.749,00 |
| 12.06.2025 | 6,87 | 6,88 | 6,79 | 6,82 | -1,30% | 139.979,00 |
| 11.06.2025 | 6,90 | 7,00 | 6,87 | 6,91 | 0,44% | 268.495,00 |
| 10.06.2025 | 6,83 | 6,89 | 6,81 | 6,88 | 0,84% | 289.977,00 |
| 09.06.2025 | 6,85 | 6,89 | 6,80 | 6,82 | -0,47% | 219.167,00 |
| 06.06.2025 | 6,81 | 6,87 | 6,79 | 6,85 | 0,81% | 266.352,00 |
| 05.06.2025 | 6,81 | 6,85 | 6,77 | 6,80 | -0,07% | 321.786,00 |
| 04.06.2025 | 6,81 | 6,87 | 6,78 | 6,80 | -0,37% | 212.560,00 |
| 03.06.2025 | 6,74 | 6,83 | 6,73 | 6,83 | 0,89% | 518.287,00 |
| 02.06.2025 | 6,78 | 6,82 | 6,74 | 6,77 | -0,44% | 423.581,00 |
| 30.05.2025 | 6,77 | 6,87 | 6,73 | 6,80 | 0,74% | 303.130,00 |
| 29.05.2025 | 6,95 | 6,95 | 6,74 | 6,75 | -1,96% | 211.684,00 |