£1,808
1,82%
Echtzeit-Aktienkurs Premier Foods PLC
Bid:
Ask:
Aktienkurse zur Premier Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 1,81% | - |
| 12.03.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 0,34% | 92.901,00 |
| 11.03.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,45% | 99.578,00 |
| 10.03.2025 | 1,82 | 1,82 | 1,77 | 1,78 | -1,44% | 132.767,00 |
| 07.03.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 0,00% | 164.923,00 |
| 06.03.2025 | 1,79 | 1,81 | 1,77 | 1,80 | 0,22% | 155.265,00 |
| 05.03.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,77% | 340.811,00 |
| 04.03.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,66% | 72.656,00 |
| 03.03.2025 | 1,83 | 1,84 | 1,82 | 1,83 | -0,81% | 103.522,00 |
| 28.02.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -0,16% | 32.901,00 |
| 27.02.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,11% | 53.467,00 |
| 26.02.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,54% | 61.066,00 |
| 25.02.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,05% | 82.992,00 |
| 24.02.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -0,38% | 113.019,00 |
| 21.02.2025 | 1,83 | 1,85 | 1,82 | 1,82 | 0,27% | 37.762,00 |
| 20.02.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,46% | 67.932,00 |
| 19.02.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -1,07% | 41.946,00 |
| 18.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,32% | 55.527,00 |
| 17.02.2025 | 1,91 | 1,91 | 1,86 | 1,87 | -1,47% | 137.651,00 |
| 14.02.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,52% | 70.340,00 |
| 13.02.2025 | 1,92 | 1,92 | 1,88 | 1,91 | 0,21% | 68.329,00 |
| 12.02.2025 | 1,92 | 1,92 | 1,90 | 1,91 | 0,00% | 57.364,00 |
| 11.02.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,35% | 155.158,00 |
| 10.02.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,68% | 76.492,00 |
| 07.02.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,16% | 157.096,00 |
| 06.02.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,59% | 96.549,00 |
| 05.02.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 1,40% | 104.021,00 |
| 04.02.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -0,37% | 101.779,00 |
| 03.02.2025 | 1,85 | 1,88 | 1,85 | 1,87 | -0,48% | 73.949,00 |
| 31.01.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,21% | 82.728,00 |
| 30.01.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 1,41% | 106.977,00 |
| 29.01.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -0,70% | 139.874,00 |
| 28.01.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 1,70% | 47.357,00 |
| 27.01.2025 | 1,81 | 1,84 | 1,81 | 1,83 | -0,54% | 61.954,00 |
| 24.01.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,43% | 141.369,00 |
| 23.01.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | 176.650,00 |
| 22.01.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,87% | 122.958,00 |
| 21.01.2025 | 1,85 | 1,89 | 1,80 | 1,82 | 1,79% | 245.534,00 |
| 20.01.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,56% | 69.658,00 |
| 17.01.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -0,06% | 83.253,00 |
| 16.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,28% | 79.410,00 |
| 15.01.2025 | 1,77 | 1,78 | 1,75 | 1,78 | 2,54% | 63.843,00 |
| 14.01.2025 | 1,76 | 1,77 | 1,73 | 1,73 | -2,15% | 75.294,00 |
| 13.01.2025 | 1,76 | 1,77 | 1,75 | 1,77 | -0,45% | 137.852,00 |
| 10.01.2025 | 1,82 | 1,82 | 1,77 | 1,78 | -2,20% | 314.803,00 |
| 09.01.2025 | 1,81 | 1,82 | 1,78 | 1,82 | 0,83% | 112.524,00 |
| 08.01.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -1,80% | 517.502,00 |
| 07.01.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -1,29% | 108.364,00 |
| 06.01.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,75% | 45.995,00 |
| 03.01.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,54% | 51.314,00 |
| 02.01.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,53% | 57.739,00 |
| 31.12.2024 | 1,87 | 1,88 | 1,87 | 1,87 | 0,48% | 9.226,00 |
| 30.12.2024 | 1,87 | 1,87 | 1,85 | 1,87 | -0,16% | 58.184,00 |
| 27.12.2024 | 1,83 | 1,88 | 1,83 | 1,87 | -1,48% | 43.684,00 |
| 24.12.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,90% | 15.420,00 |
| 23.12.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -1,26% | 111.768,00 |
| 20.12.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 0,37% | 256.700,00 |
| 19.12.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,42% | 249.393,00 |
| 18.12.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 1,06% | 135.121,00 |
| 17.12.2024 | 1,87 | 1,89 | 1,87 | 1,88 | -0,11% | 62.441,00 |
| 16.12.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 0,00% | 57.018,00 |
| 13.12.2024 | 1,88 | 1,90 | 1,88 | 1,89 | -0,21% | 36.930,00 |
| 12.12.2024 | 1,84 | 1,90 | 1,84 | 1,89 | 0,64% | 57.195,00 |
| 11.12.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 1,95% | 67.395,00 |
| 10.12.2024 | 1,86 | 1,87 | 1,84 | 1,84 | -0,86% | 92.745,00 |
| 09.12.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -0,64% | 143.236,00 |
| 06.12.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,30% | 34.953,00 |
| 05.12.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,83% | 116.759,00 |
| 04.12.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,62% | 47.265,00 |
| 03.12.2024 | 1,94 | 1,95 | 1,93 | 1,94 | -0,10% | 120.789,00 |
| 02.12.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -0,72% | 64.307,00 |
| 29.11.2024 | 1,93 | 1,98 | 1,93 | 1,96 | 1,87% | 109.235,00 |
| 28.11.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 0,31% | 118.134,00 |
| 27.11.2024 | 1,88 | 1,92 | 1,87 | 1,92 | 2,02% | 84.632,00 |
| 26.11.2024 | 1,88 | 1,90 | 1,87 | 1,88 | -0,11% | 153.055,00 |
| 25.11.2024 | 1,89 | 1,89 | 1,87 | 1,88 | 0,86% | 315.349,00 |
| 22.11.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,70% | 61.350,00 |
| 21.11.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 1,37% | 53.003,00 |
| 20.11.2024 | 1,87 | 1,87 | 1,82 | 1,83 | -0,33% | 150.627,00 |
| 19.11.2024 | 1,81 | 1,84 | 1,80 | 1,83 | 0,55% | 129.644,00 |
| 18.11.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,77% | 92.781,00 |
| 15.11.2024 | 1,89 | 1,89 | 1,80 | 1,81 | -3,62% | 173.614,00 |
| 14.11.2024 | 1,91 | 1,98 | 1,84 | 1,88 | 0,11% | 89.302,00 |
| 13.11.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -1,88% | 101.659,00 |
| 12.11.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,10% | 50.063,00 |
| 11.11.2024 | 1,92 | 1,92 | 1,89 | 1,91 | 1,27% | 62.377,00 |
| 08.11.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,42% | 54.500,00 |
| 07.11.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,21% | 26.819,00 |
| 06.11.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -0,21% | 38.502,00 |
| 05.11.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 0,00% | 108.001,00 |
| 04.11.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 0,64% | 68.669,00 |
| 01.11.2024 | 1,89 | 1,90 | 1,87 | 1,89 | 0,32% | 130.653,00 |
| 31.10.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,74% | 182.855,00 |
| 30.10.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 0,05% | 55.527,00 |
| 29.10.2024 | 1,90 | 1,90 | 1,89 | 1,90 | -0,26% | 86.366,00 |
| 28.10.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,21% | 70.477,00 |
| 25.10.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 0,37% | 51.032,00 |
| 24.10.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,05% | 113.200,00 |
| 23.10.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -1,25% | 37.817,00 |
| 22.10.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,42% | 176.774,00 |