£8,198
-0,02%
Echtzeit-Aktienkurs Inchcape PLC
Bid:
Ask:
Aktienkurse zur Inchcape PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 8,25 | 8,26 | 8,21 | 8,25 | 0,62% | - |
| 21.04.2026 | 8,21 | 8,22 | 8,15 | 8,20 | 1,30% | 144.522,00 |
| 20.04.2026 | 8,16 | 8,17 | 8,06 | 8,10 | -1,52% | 172.133,00 |
| 17.04.2026 | 8,03 | 8,26 | 8,01 | 8,22 | 2,49% | 325.454,00 |
| 16.04.2026 | 7,99 | 8,06 | 7,99 | 8,02 | 0,48% | 179.201,00 |
| 15.04.2026 | 8,15 | 8,15 | 7,94 | 7,98 | -1,25% | 358.926,00 |
| 14.04.2026 | 8,01 | 8,10 | 7,96 | 8,08 | 1,70% | 341.682,00 |
| 13.04.2026 | 7,93 | 7,98 | 7,80 | 7,95 | 0,61% | 159.872,00 |
| 10.04.2026 | 7,81 | 7,96 | 7,81 | 7,90 | 0,33% | 181.805,00 |
| 09.04.2026 | 8,11 | 8,11 | 7,85 | 7,87 | -2,73% | 270.713,00 |
| 08.04.2026 | 7,86 | 8,19 | 7,86 | 8,10 | 4,76% | 299.378,00 |
| 07.04.2026 | 7,76 | 7,89 | 7,69 | 7,73 | -0,75% | 321.738,00 |
| 02.04.2026 | 7,77 | 7,83 | 7,70 | 7,79 | 0,39% | 277.115,00 |
| 01.04.2026 | 7,60 | 7,82 | 7,60 | 7,76 | 2,17% | 372.105,00 |
| 31.03.2026 | 7,69 | 7,81 | 7,58 | 7,59 | -1,08% | 398.046,00 |
| 30.03.2026 | 7,84 | 7,86 | 7,65 | 7,67 | -3,00% | 363.718,00 |
| 27.03.2026 | 8,06 | 8,07 | 7,89 | 7,91 | -1,80% | 241.948,00 |
| 26.03.2026 | 7,98 | 8,10 | 7,90 | 8,06 | 0,94% | 167.521,00 |
| 25.03.2026 | 7,96 | 8,01 | 7,94 | 7,98 | 1,20% | 261.840,00 |
| 24.03.2026 | 7,92 | 7,92 | 7,79 | 7,89 | 0,19% | 239.987,00 |
| 23.03.2026 | 7,72 | 8,00 | 7,60 | 7,87 | 1,55% | 285.122,00 |
| 20.03.2026 | 7,80 | 7,88 | 7,71 | 7,75 | -0,13% | 299.539,00 |
| 19.03.2026 | 7,84 | 7,86 | 7,75 | 7,76 | -2,14% | 218.725,00 |
| 18.03.2026 | 8,01 | 8,07 | 7,89 | 7,93 | -0,38% | 170.322,00 |
| 17.03.2026 | 7,96 | 8,03 | 7,91 | 7,96 | 0,28% | 148.179,00 |
| 16.03.2026 | 8,03 | 8,03 | 7,87 | 7,94 | -0,28% | 147.210,00 |
| 13.03.2026 | 8,06 | 8,08 | 7,94 | 7,96 | -1,82% | 90.836,00 |
| 12.03.2026 | 8,17 | 8,20 | 8,07 | 8,11 | -0,55% | 129.232,00 |
| 11.03.2026 | 8,08 | 8,22 | 8,01 | 8,15 | 0,77% | 162.023,00 |
| 10.03.2026 | 8,00 | 8,17 | 8,00 | 8,09 | 2,28% | 259.401,00 |
| 09.03.2026 | 7,97 | 7,98 | 7,87 | 7,91 | -2,94% | 120.613,00 |
| 06.03.2026 | 8,25 | 8,38 | 8,09 | 8,15 | -1,87% | 232.613,00 |
| 05.03.2026 | 8,01 | 8,37 | 8,01 | 8,31 | 3,17% | 333.723,00 |
| 04.03.2026 | 7,90 | 8,09 | 7,82 | 8,05 | 1,96% | 164.273,00 |
| 03.03.2026 | 8,51 | 8,51 | 7,74 | 7,90 | -8,46% | 735.224,00 |
| 02.03.2026 | 8,85 | 8,85 | 8,62 | 8,63 | -2,54% | 362.897,00 |
| 27.02.2026 | 8,93 | 8,93 | 8,79 | 8,85 | -0,56% | 211.116,00 |
| 26.02.2026 | 8,81 | 8,91 | 8,78 | 8,90 | 0,79% | 123.490,00 |
| 25.02.2026 | 8,80 | 8,89 | 8,80 | 8,83 | 0,23% | 263.352,00 |
| 24.02.2026 | 8,73 | 8,87 | 8,71 | 8,81 | 1,03% | 166.693,00 |
| 23.02.2026 | 8,81 | 8,86 | 8,67 | 8,72 | -1,52% | 123.976,00 |
| 20.02.2026 | 8,85 | 8,93 | 8,81 | 8,86 | 0,14% | 145.972,00 |
| 19.02.2026 | 8,77 | 8,91 | 8,74 | 8,84 | 0,60% | 202.001,00 |
| 18.02.2026 | 8,42 | 8,85 | 8,42 | 8,79 | 5,46% | 424.257,00 |
| 17.02.2026 | 8,37 | 8,40 | 8,29 | 8,34 | 0,36% | 105.156,00 |
| 16.02.2026 | 8,41 | 8,41 | 8,29 | 8,31 | -0,66% | 56.821,00 |
| 13.02.2026 | 8,41 | 8,46 | 8,32 | 8,36 | 0,21% | 141.352,00 |
| 12.02.2026 | 8,57 | 8,61 | 8,34 | 8,34 | -2,88% | 281.704,00 |
| 11.02.2026 | 8,48 | 8,62 | 8,45 | 8,59 | 1,12% | 233.318,00 |
| 10.02.2026 | 8,44 | 8,52 | 8,35 | 8,50 | 1,19% | 250.066,00 |
| 09.02.2026 | 8,34 | 8,40 | 8,29 | 8,40 | 0,90% | 237.348,00 |
| 06.02.2026 | 8,25 | 8,40 | 8,25 | 8,32 | 0,67% | 261.672,00 |
| 05.02.2026 | 8,33 | 8,35 | 8,24 | 8,27 | -0,84% | 239.765,00 |
| 04.02.2026 | 8,20 | 8,40 | 8,20 | 8,34 | 1,58% | 314.422,00 |
| 03.02.2026 | 8,23 | 8,25 | 8,19 | 8,21 | -0,12% | 196.678,00 |
| 02.02.2026 | 8,19 | 8,24 | 8,15 | 8,22 | 0,82% | 392.971,00 |
| 30.01.2026 | 8,14 | 8,22 | 8,11 | 8,15 | -0,09% | 217.742,00 |
| 29.01.2026 | 8,12 | 8,24 | 8,12 | 8,16 | -0,18% | 280.812,00 |
| 28.01.2026 | 8,05 | 8,19 | 8,05 | 8,17 | 0,28% | 233.389,00 |
| 27.01.2026 | 8,04 | 8,20 | 7,99 | 8,15 | 1,65% | 201.202,00 |
| 26.01.2026 | 8,12 | 8,12 | 8,01 | 8,02 | -0,87% | 155.061,00 |
| 23.01.2026 | 8,00 | 8,15 | 7,99 | 8,09 | 0,87% | 291.681,00 |
| 22.01.2026 | 7,95 | 8,05 | 7,94 | 8,02 | 0,94% | 244.113,00 |
| 21.01.2026 | 7,83 | 7,97 | 7,81 | 7,94 | 1,15% | 334.602,00 |
| 20.01.2026 | 7,85 | 7,90 | 7,82 | 7,85 | -0,25% | 99.300,00 |
| 19.01.2026 | 7,80 | 7,94 | 7,77 | 7,87 | 0,19% | 126.328,00 |
| 16.01.2026 | 7,90 | 7,91 | 7,81 | 7,86 | -0,51% | 133.406,00 |
| 15.01.2026 | 7,97 | 7,97 | 7,86 | 7,90 | -0,82% | 183.763,00 |
| 14.01.2026 | 7,86 | 7,97 | 7,84 | 7,96 | 1,34% | 194.784,00 |
| 13.01.2026 | 7,96 | 7,96 | 7,81 | 7,86 | -0,51% | 112.957,00 |
| 12.01.2026 | 7,83 | 7,90 | 7,79 | 7,90 | 1,22% | 161.656,00 |
| 09.01.2026 | 7,75 | 7,88 | 7,75 | 7,80 | 1,10% | 119.115,00 |
| 08.01.2026 | 7,68 | 7,73 | 7,60 | 7,72 | 0,39% | 66.922,00 |
| 07.01.2026 | 7,70 | 7,71 | 7,59 | 7,69 | -0,45% | 74.920,00 |
| 06.01.2026 | 7,67 | 7,72 | 7,61 | 7,72 | 0,52% | 85.621,00 |
| 05.01.2026 | 7,65 | 7,70 | 7,52 | 7,68 | 0,26% | 104.651,00 |
| 02.01.2026 | 7,70 | 7,70 | 7,56 | 7,66 | -0,20% | 101.195,00 |
| 31.12.2025 | 7,74 | 7,74 | 7,67 | 7,68 | -0,58% | 6.663,00 |
| 30.12.2025 | 7,74 | 7,74 | 7,68 | 7,72 | 0,32% | 66.389,00 |
| 29.12.2025 | 7,68 | 7,73 | 7,67 | 7,70 | 0,00% | 70.076,00 |
| 24.12.2025 | 7,74 | 7,74 | 7,68 | 7,70 | -0,84% | 29.058,00 |
| 23.12.2025 | 7,78 | 7,78 | 7,66 | 7,76 | -0,13% | 82.417,00 |
| 22.12.2025 | 7,79 | 7,82 | 7,74 | 7,77 | -0,03% | 61.155,00 |
| 19.12.2025 | 7,81 | 7,87 | 7,77 | 7,77 | -0,55% | 326.794,00 |
| 18.12.2025 | 7,73 | 7,86 | 7,73 | 7,82 | 1,23% | 231.700,00 |
| 17.12.2025 | 7,65 | 7,80 | 7,60 | 7,72 | 1,18% | 101.571,00 |
| 16.12.2025 | 7,56 | 7,69 | 7,55 | 7,63 | 1,33% | 109.785,00 |
| 15.12.2025 | 7,59 | 7,66 | 7,50 | 7,53 | -1,21% | 123.830,00 |
| 12.12.2025 | 7,66 | 7,70 | 7,61 | 7,62 | -0,50% | 123.547,00 |
| 11.12.2025 | 7,57 | 7,72 | 7,57 | 7,66 | 1,59% | 139.662,00 |
| 10.12.2025 | 7,56 | 7,60 | 7,52 | 7,54 | -0,10% | 106.883,00 |
| 09.12.2025 | 7,59 | 7,61 | 7,52 | 7,55 | -0,69% | 111.666,00 |
| 08.12.2025 | 7,68 | 7,68 | 7,59 | 7,60 | -0,43% | 107.166,00 |
| 05.12.2025 | 7,65 | 7,66 | 7,61 | 7,63 | -0,58% | 83.349,00 |
| 04.12.2025 | 7,62 | 7,71 | 7,59 | 7,68 | 1,32% | 129.784,00 |
| 03.12.2025 | 7,57 | 7,60 | 7,50 | 7,58 | 0,23% | 135.729,00 |
| 02.12.2025 | 7,66 | 7,66 | 7,47 | 7,56 | -1,75% | 203.429,00 |
| 01.12.2025 | 7,70 | 7,72 | 7,58 | 7,70 | -0,03% | 160.389,00 |
| 28.11.2025 | 7,71 | 7,73 | 7,66 | 7,70 | 0,35% | 151.665,00 |
| 27.11.2025 | 7,55 | 7,71 | 7,55 | 7,67 | 1,52% | 269.908,00 |