£7,621
-0,12%
Echtzeit-Aktienkurs Inchcape PLC
Bid:
Ask:
Aktienkurse zur Inchcape PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,63 | 7,73 | 7,60 | 7,63 | 0,03% | - |
| 02.05.2024 | 7,79 | 7,79 | 7,58 | 7,63 | -4,39% | 87.794,00 |
| 01.05.2024 | 8,00 | 8,07 | 7,94 | 7,98 | -0,91% | 62.599,00 |
| 30.04.2024 | 8,03 | 8,08 | 8,00 | 8,05 | 0,29% | 80.082,00 |
| 29.04.2024 | 7,95 | 8,05 | 7,87 | 8,03 | 1,97% | 70.172,00 |
| 26.04.2024 | 7,87 | 7,92 | 7,76 | 7,88 | 0,13% | 151.516,00 |
| 25.04.2024 | 7,48 | 7,95 | 7,48 | 7,87 | 8,41% | 195.898,00 |
| 24.04.2024 | 7,32 | 7,37 | 7,20 | 7,26 | -0,14% | 128.566,00 |
| 23.04.2024 | 7,25 | 7,29 | 7,23 | 7,27 | 0,76% | 103.325,00 |
| 22.04.2024 | 7,33 | 7,38 | 7,21 | 7,21 | -1,50% | 107.858,00 |
| 19.04.2024 | 7,28 | 7,32 | 7,17 | 7,32 | 0,48% | 139.865,00 |
| 18.04.2024 | 7,33 | 7,35 | 7,21 | 7,29 | 0,62% | 105.779,00 |
| 17.04.2024 | 7,08 | 7,28 | 7,08 | 7,24 | 1,40% | 114.439,00 |
| 16.04.2024 | 7,08 | 7,15 | 7,01 | 7,14 | -2,06% | 131.461,00 |
| 15.04.2024 | 7,12 | 7,36 | 7,11 | 7,29 | 3,74% | 184.340,00 |
| 12.04.2024 | 7,18 | 7,20 | 7,01 | 7,03 | -2,47% | 99.680,00 |
| 11.04.2024 | 7,31 | 7,31 | 7,17 | 7,21 | -0,89% | 53.758,00 |
| 10.04.2024 | 7,52 | 7,53 | 7,23 | 7,27 | -2,61% | 120.546,00 |
| 09.04.2024 | 7,51 | 7,52 | 7,45 | 7,47 | -0,93% | 161.255,00 |
| 08.04.2024 | 7,37 | 7,56 | 7,36 | 7,54 | 2,45% | 119.092,00 |
| 05.04.2024 | 7,25 | 7,40 | 7,25 | 7,36 | -0,03% | 45.123,00 |
| 04.04.2024 | 7,36 | 7,50 | 7,34 | 7,36 | 0,24% | 104.135,00 |
| 03.04.2024 | 7,24 | 7,35 | 7,18 | 7,34 | 1,28% | 90.034,00 |
| 02.04.2024 | 7,30 | 7,36 | 7,20 | 7,25 | -0,17% | 110.697,00 |
| 28.03.2024 | 7,25 | 7,30 | 7,17 | 7,26 | 0,35% | 88.133,00 |
| 27.03.2024 | 7,09 | 7,25 | 7,09 | 7,24 | 2,33% | 124.557,00 |
| 26.03.2024 | 6,96 | 7,09 | 6,96 | 7,07 | 1,58% | 125.695,00 |
| 25.03.2024 | 6,85 | 6,98 | 6,83 | 6,96 | 1,31% | 135.154,00 |
| 22.03.2024 | 6,73 | 6,87 | 6,71 | 6,87 | 2,23% | 79.310,00 |
| 21.03.2024 | 6,63 | 6,81 | 6,63 | 6,72 | 2,48% | 103.785,00 |
| 20.03.2024 | 6,48 | 6,58 | 6,44 | 6,56 | 1,71% | 78.685,00 |
| 19.03.2024 | 6,40 | 6,45 | 6,35 | 6,45 | 0,47% | 66.690,00 |
| 18.03.2024 | 6,43 | 6,53 | 6,40 | 6,42 | 0,04% | 49.053,00 |
| 15.03.2024 | 6,31 | 6,43 | 6,30 | 6,42 | 1,58% | 100.310,00 |
| 14.03.2024 | 6,39 | 6,44 | 6,30 | 6,32 | -1,22% | 58.367,00 |
| 13.03.2024 | 6,41 | 6,53 | 6,39 | 6,39 | -0,50% | 98.199,00 |
| 12.03.2024 | 6,45 | 6,45 | 6,34 | 6,43 | -0,50% | 99.749,00 |
| 11.03.2024 | 6,38 | 6,48 | 6,25 | 6,46 | 1,37% | 60.909,00 |
| 08.03.2024 | 6,49 | 6,55 | 6,36 | 6,37 | -2,75% | 96.528,00 |
| 07.03.2024 | 6,47 | 6,59 | 6,37 | 6,55 | 1,87% | 189.746,00 |
| 06.03.2024 | 6,26 | 6,45 | 6,26 | 6,43 | 2,96% | 205.764,00 |
| 05.03.2024 | 6,85 | 6,88 | 5,98 | 6,25 | -8,23% | 452.739,00 |
| 04.03.2024 | 6,87 | 6,93 | 6,81 | 6,81 | -0,95% | 86.535,00 |
| 01.03.2024 | 6,89 | 6,92 | 6,80 | 6,87 | 0,29% | 28.926,00 |
| 29.02.2024 | 6,88 | 6,91 | 6,73 | 6,85 | 0,29% | 54.579,00 |
| 28.02.2024 | 6,82 | 6,83 | 6,74 | 6,83 | 0,15% | 76.448,00 |
| 27.02.2024 | 6,59 | 6,83 | 6,58 | 6,82 | 3,69% | 24.995,00 |
| 26.02.2024 | 6,63 | 6,63 | 6,54 | 6,58 | 0,11% | 47.181,00 |
| 23.02.2024 | 6,59 | 6,61 | 6,56 | 6,57 | -1,09% | 41.492,00 |
| 22.02.2024 | 6,59 | 6,72 | 6,59 | 6,64 | 0,26% | 33.678,00 |
| 21.02.2024 | 6,70 | 6,71 | 6,58 | 6,63 | -0,60% | 34.154,00 |
| 20.02.2024 | 6,67 | 6,69 | 6,63 | 6,67 | 0,30% | 29.530,00 |
| 19.02.2024 | 6,63 | 6,67 | 6,57 | 6,65 | 1,03% | 31.558,00 |
| 16.02.2024 | 6,60 | 6,62 | 6,48 | 6,58 | 1,65% | 73.810,00 |
| 15.02.2024 | 6,50 | 6,52 | 6,46 | 6,47 | 0,23% | 82.908,00 |
| 14.02.2024 | 6,55 | 6,55 | 6,45 | 6,46 | -0,39% | 79.334,00 |
| 13.02.2024 | 6,66 | 6,66 | 6,39 | 6,48 | -2,70% | 143.896,00 |
| 12.02.2024 | 6,80 | 6,84 | 6,65 | 6,66 | -1,33% | 33.741,00 |
| 09.02.2024 | 6,82 | 6,87 | 6,75 | 6,75 | -0,95% | 47.543,00 |
| 08.02.2024 | 6,80 | 6,91 | 6,80 | 6,82 | 0,22% | 116.762,00 |
| 07.02.2024 | 6,85 | 6,87 | 6,78 | 6,80 | -0,51% | 70.277,00 |
| 06.02.2024 | 6,80 | 6,86 | 6,78 | 6,84 | 1,22% | 36.593,00 |
| 05.02.2024 | 6,82 | 6,87 | 6,74 | 6,75 | -0,26% | 62.395,00 |
| 02.02.2024 | 6,89 | 6,90 | 6,76 | 6,77 | -0,44% | 57.286,00 |
| 01.02.2024 | 6,90 | 6,90 | 6,79 | 6,80 | -0,95% | 60.018,00 |
| 31.01.2024 | 6,84 | 6,91 | 6,81 | 6,87 | 0,81% | 38.828,00 |
| 30.01.2024 | 6,90 | 6,94 | 6,81 | 6,81 | -0,77% | 126.839,00 |
| 29.01.2024 | 6,79 | 7,10 | 6,73 | 6,86 | 0,18% | 208.015,00 |
| 26.01.2024 | 6,81 | 6,89 | 6,79 | 6,85 | 1,03% | 49.543,00 |
| 25.01.2024 | 6,68 | 6,79 | 6,66 | 6,78 | 1,50% | 87.824,00 |
| 24.01.2024 | 6,54 | 6,69 | 6,48 | 6,68 | 2,61% | 123.938,00 |
| 23.01.2024 | 6,62 | 6,63 | 6,51 | 6,51 | -1,14% | 177.568,00 |
| 22.01.2024 | 6,55 | 6,64 | 6,54 | 6,59 | 0,92% | 122.227,00 |
| 19.01.2024 | 6,73 | 6,73 | 6,49 | 6,53 | -2,68% | 61.484,00 |
| 18.01.2024 | 6,66 | 6,81 | 6,64 | 6,71 | 1,67% | 130.698,00 |
| 17.01.2024 | 6,81 | 6,83 | 6,55 | 6,60 | -3,79% | 70.093,00 |
| 16.01.2024 | 6,95 | 6,96 | 6,83 | 6,86 | -1,79% | 98.138,00 |
| 15.01.2024 | 7,18 | 7,20 | 6,98 | 6,98 | -1,34% | 44.144,00 |
| 12.01.2024 | 7,14 | 7,22 | 7,06 | 7,08 | -0,32% | 39.764,00 |
| 11.01.2024 | 7,07 | 7,22 | 7,05 | 7,10 | 0,04% | 90.113,00 |
| 10.01.2024 | 7,17 | 7,17 | 7,09 | 7,10 | -1,32% | 34.967,00 |
| 09.01.2024 | 7,19 | 7,23 | 7,16 | 7,19 | -0,17% | 91.616,00 |
| 08.01.2024 | 7,14 | 7,20 | 6,99 | 7,20 | 1,02% | 79.398,00 |
| 05.01.2024 | 7,19 | 7,19 | 7,05 | 7,13 | -1,45% | 86.216,00 |
| 04.01.2024 | 7,30 | 7,30 | 7,17 | 7,24 | 0,07% | 178.461,00 |
| 03.01.2024 | 7,24 | 7,26 | 7,15 | 7,23 | 0,38% | 54.791,00 |
| 02.01.2024 | 7,13 | 7,26 | 7,13 | 7,20 | 0,17% | 93.034,00 |
| 29.12.2023 | 7,22 | 7,24 | 7,18 | 7,19 | -0,62% | 41.269,00 |
| 28.12.2023 | 7,22 | 7,26 | 7,19 | 7,24 | -0,07% | 78.107,00 |
| 27.12.2023 | 7,27 | 7,29 | 7,21 | 7,24 | 0,07% | 54.068,00 |
| 22.12.2023 | 7,17 | 7,28 | 7,17 | 7,24 | -0,75% | 52.936,00 |
| 21.12.2023 | 7,22 | 7,29 | 7,19 | 7,29 | 0,41% | 83.811,00 |
| 20.12.2023 | 7,03 | 7,26 | 7,02 | 7,26 | 3,35% | 104.895,00 |
| 19.12.2023 | 6,93 | 7,06 | 6,92 | 7,03 | 1,66% | 21.581,00 |
| 18.12.2023 | 6,84 | 6,96 | 6,83 | 6,91 | -0,33% | 73.866,00 |
| 15.12.2023 | 7,11 | 7,15 | 6,93 | 6,93 | -0,57% | 125.892,00 |
| 14.12.2023 | 6,92 | 7,06 | 6,92 | 6,97 | 2,99% | 147.027,00 |
| 13.12.2023 | 6,62 | 6,79 | 6,62 | 6,77 | 2,03% | 64.436,00 |
| 12.12.2023 | 6,85 | 6,89 | 6,63 | 6,64 | -2,71% | 74.592,00 |
| 11.12.2023 | 6,70 | 6,83 | 6,65 | 6,82 | 1,56% | 108.851,00 |