£7,715
-0,82%
Echtzeit-Aktienkurs Inchcape PLC
Bid:
Ask:
Aktienkurse zur Inchcape PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 6,87 | 6,91 | 6,80 | 6,88 | -0,04% | 445.115,00 |
| 27.05.2025 | 6,85 | 6,91 | 6,82 | 6,88 | -0,54% | 383.968,00 |
| 26.05.2025 | 6,92 | 6,93 | 6,91 | 6,92 | 1,24% | - |
| 23.05.2025 | 6,87 | 6,95 | 6,76 | 6,84 | -0,36% | 487.955,00 |
| 22.05.2025 | 6,86 | 6,92 | 6,83 | 6,86 | -0,94% | 351.372,00 |
| 21.05.2025 | 6,93 | 7,03 | 6,86 | 6,93 | -1,21% | 449.228,00 |
| 20.05.2025 | 7,03 | 7,05 | 7,00 | 7,01 | 0,36% | 467.806,00 |
| 19.05.2025 | 6,99 | 7,01 | 6,95 | 6,99 | -0,07% | 577.495,00 |
| 16.05.2025 | 6,95 | 7,02 | 6,86 | 6,99 | 0,65% | 508.985,00 |
| 15.05.2025 | 6,88 | 6,97 | 6,88 | 6,95 | 0,58% | 1.125.279,00 |
| 14.05.2025 | 6,90 | 6,96 | 6,82 | 6,91 | -0,22% | 534.416,00 |
| 13.05.2025 | 6,89 | 6,97 | 6,84 | 6,92 | 1,17% | 445.190,00 |
| 12.05.2025 | 6,86 | 6,93 | 6,83 | 6,84 | 0,59% | 418.091,00 |
| 09.05.2025 | 6,70 | 6,85 | 6,70 | 6,80 | 1,72% | 469.581,00 |
| 08.05.2025 | 6,67 | 6,80 | 6,62 | 6,69 | 0,68% | 514.003,00 |
| 07.05.2025 | 6,64 | 6,68 | 6,54 | 6,64 | 0,30% | 468.719,00 |
| 06.05.2025 | 6,68 | 6,70 | 6,58 | 6,62 | -0,80% | 524.871,00 |
| 05.05.2025 | 6,66 | 6,67 | 6,65 | 6,67 | 0,05% | - |
| 02.05.2025 | 6,67 | 6,78 | 6,62 | 6,67 | -0,15% | 406.231,00 |
| 01.05.2025 | 6,58 | 6,74 | 6,57 | 6,68 | 0,00% | 359.972,00 |
| 30.04.2025 | 6,65 | 6,81 | 6,60 | 6,68 | 0,60% | 567.691,00 |
| 29.04.2025 | 6,59 | 6,70 | 6,56 | 6,64 | 0,87% | 408.027,00 |
| 28.04.2025 | 6,43 | 6,61 | 6,33 | 6,58 | 1,04% | 615.509,00 |
| 25.04.2025 | 6,48 | 6,63 | 6,48 | 6,52 | 1,01% | 532.375,00 |
| 24.04.2025 | 5,82 | 6,72 | 5,82 | 6,45 | -6,79% | 1.021.305,00 |
| 23.04.2025 | 6,86 | 7,07 | 6,85 | 6,92 | 1,47% | 700.917,00 |
| 22.04.2025 | 6,87 | 6,88 | 6,79 | 6,82 | -1,09% | 446.661,00 |
| 17.04.2025 | 6,92 | 6,97 | 6,87 | 6,90 | -0,65% | 431.280,00 |
| 16.04.2025 | 6,98 | 7,01 | 6,92 | 6,94 | -1,28% | 266.053,00 |
| 15.04.2025 | 6,97 | 7,06 | 6,97 | 7,03 | 1,15% | 175.743,00 |
| 14.04.2025 | 6,91 | 6,96 | 6,86 | 6,95 | 2,31% | 333.478,00 |
| 11.04.2025 | 6,73 | 6,85 | 6,68 | 6,79 | 1,09% | 298.658,00 |
| 10.04.2025 | 6,85 | 6,91 | 6,71 | 6,72 | 2,75% | 290.446,00 |
| 09.04.2025 | 6,45 | 6,60 | 6,38 | 6,54 | -0,91% | 846.067,00 |
| 08.04.2025 | 6,45 | 6,63 | 6,43 | 6,60 | 3,12% | 329.197,00 |
| 07.04.2025 | 6,44 | 6,62 | 6,21 | 6,40 | -2,96% | 1.017.027,00 |
| 04.04.2025 | 6,82 | 6,85 | 6,42 | 6,60 | -3,65% | 390.103,00 |
| 03.04.2025 | 6,82 | 6,96 | 6,82 | 6,85 | -0,94% | 483.190,00 |
| 02.04.2025 | 6,75 | 6,92 | 6,72 | 6,91 | 2,14% | 390.994,00 |
| 01.04.2025 | 6,71 | 6,83 | 6,71 | 6,77 | 0,86% | 251.066,00 |
| 31.03.2025 | 6,89 | 6,89 | 6,68 | 6,71 | -3,63% | 523.985,00 |
| 28.03.2025 | 7,03 | 7,09 | 6,95 | 6,96 | -0,54% | 231.676,00 |
| 27.03.2025 | 7,16 | 7,17 | 6,97 | 7,00 | -2,13% | 244.927,00 |
| 26.03.2025 | 7,17 | 7,22 | 7,12 | 7,15 | -0,28% | 280.361,00 |
| 25.03.2025 | 7,10 | 7,23 | 7,08 | 7,17 | 1,27% | 176.094,00 |
| 24.03.2025 | 7,08 | 7,12 | 7,03 | 7,08 | 0,28% | 181.084,00 |
| 21.03.2025 | 7,10 | 7,11 | 7,03 | 7,06 | -0,70% | 120.457,00 |
| 20.03.2025 | 7,17 | 7,21 | 7,11 | 7,11 | -1,32% | 167.484,00 |
| 19.03.2025 | 7,22 | 7,23 | 7,18 | 7,21 | -0,24% | 145.072,00 |
| 18.03.2025 | 7,20 | 7,25 | 7,17 | 7,22 | 0,73% | 258.473,00 |
| 17.03.2025 | 7,13 | 7,22 | 7,13 | 7,17 | 1,27% | 166.203,00 |
| 14.03.2025 | 7,12 | 7,22 | 7,07 | 7,08 | -0,14% | 248.448,00 |
| 13.03.2025 | 7,12 | 7,16 | 7,08 | 7,09 | -0,74% | 173.539,00 |
| 12.03.2025 | 7,13 | 7,23 | 7,12 | 7,14 | 0,67% | 225.280,00 |
| 11.03.2025 | 7,14 | 7,25 | 7,05 | 7,10 | -0,39% | 230.246,00 |
| 10.03.2025 | 7,27 | 7,27 | 7,07 | 7,12 | -1,15% | 405.706,00 |
| 07.03.2025 | 7,23 | 7,26 | 7,17 | 7,21 | -0,96% | 429.386,00 |
| 06.03.2025 | 7,25 | 7,36 | 7,19 | 7,28 | 0,45% | 246.542,00 |
| 05.03.2025 | 7,01 | 7,35 | 6,97 | 7,24 | 6,27% | 391.484,00 |
| 04.03.2025 | 7,08 | 7,44 | 6,68 | 6,82 | 0,15% | 243.487,00 |
| 03.03.2025 | 6,78 | 6,89 | 6,74 | 6,81 | 0,00% | 136.853,00 |
| 28.02.2025 | 6,84 | 6,84 | 6,76 | 6,81 | -0,07% | 147.943,00 |
| 27.02.2025 | 6,94 | 6,94 | 6,74 | 6,81 | -0,73% | 141.778,00 |
| 26.02.2025 | 6,88 | 7,03 | 6,83 | 6,86 | -0,44% | 141.748,00 |
| 25.02.2025 | 6,88 | 6,93 | 6,83 | 6,89 | 0,07% | 102.335,00 |
| 24.02.2025 | 6,72 | 6,90 | 6,72 | 6,89 | 1,32% | 97.685,00 |
| 21.02.2025 | 6,68 | 6,81 | 6,68 | 6,80 | 2,03% | 97.060,00 |
| 20.02.2025 | 6,60 | 6,69 | 6,58 | 6,66 | 0,45% | 153.376,00 |
| 19.02.2025 | 6,64 | 6,66 | 6,58 | 6,63 | -0,38% | 599.703,00 |
| 18.02.2025 | 6,66 | 6,68 | 6,61 | 6,66 | -0,08% | 122.061,00 |
| 17.02.2025 | 6,65 | 6,71 | 6,61 | 6,66 | 0,53% | 123.270,00 |
| 14.02.2025 | 6,58 | 6,66 | 6,53 | 6,63 | 0,76% | 187.784,00 |
| 13.02.2025 | 6,56 | 6,59 | 6,45 | 6,58 | 0,46% | 372.254,00 |