£2,092
1,08%
Echtzeit-Aktienkurs PREMIER FOODS PLC LS-,10
Bid:
Ask:
Aktienkurse zur PREMIER FOODS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,24% | 101.007,00 |
| 05.06.2025 | 2,08 | 2,08 | 2,06 | 2,07 | -0,60% | 50.823,00 |
| 04.06.2025 | 2,06 | 2,09 | 2,06 | 2,08 | 1,09% | 131.841,00 |
| 03.06.2025 | 2,07 | 2,09 | 2,05 | 2,06 | -0,72% | 257.877,00 |
| 02.06.2025 | 2,08 | 2,09 | 2,07 | 2,08 | -0,38% | 183.570,00 |
| 30.05.2025 | 2,09 | 2,10 | 2,08 | 2,08 | 0,14% | 111.047,00 |
| 29.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,60% | 138.592,00 |
| 28.05.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -0,83% | 120.793,00 |
| 27.05.2025 | 2,09 | 2,11 | 2,04 | 2,11 | -2,02% | 175.329,00 |
| 26.05.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 1,58% | - |
| 23.05.2025 | 2,11 | 2,12 | 2,08 | 2,12 | 0,95% | 252.474,00 |
| 22.05.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -2,44% | 219.801,00 |
| 21.05.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 0,58% | 180.962,00 |
| 20.05.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 1,90% | 108.018,00 |
| 19.05.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -1,78% | 233.644,00 |
| 16.05.2025 | 2,02 | 2,16 | 2,02 | 2,14 | 7,22% | 947.540,00 |
| 15.05.2025 | 2,02 | 2,05 | 1,96 | 1,99 | 0,10% | 603.106,00 |
| 14.05.2025 | 2,00 | 2,00 | 1,98 | 1,99 | 0,61% | 113.865,00 |
| 13.05.2025 | 1,98 | 2,00 | 1,98 | 1,98 | 0,00% | 153.398,00 |
| 12.05.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -2,61% | 194.041,00 |
| 09.05.2025 | 2,02 | 2,04 | 2,02 | 2,03 | -0,34% | 151.119,00 |
| 08.05.2025 | 2,01 | 2,04 | 1,99 | 2,04 | 1,87% | 232.415,00 |
| 07.05.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -0,87% | 397.997,00 |
| 06.05.2025 | 2,02 | 2,04 | 2,00 | 2,02 | -0,57% | 196.718,00 |
| 05.05.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,95% | - |
| 02.05.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 0,68% | 115.985,00 |
| 01.05.2025 | 2,00 | 2,01 | 1,98 | 2,00 | 0,65% | 138.207,00 |
| 30.04.2025 | 1,99 | 2,01 | 1,98 | 1,99 | 1,02% | 296.627,00 |
| 29.04.2025 | 1,96 | 1,98 | 1,96 | 1,97 | 0,20% | 234.620,00 |
| 28.04.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,51% | 141.561,00 |
| 25.04.2025 | 1,98 | 1,98 | 1,94 | 1,95 | -1,16% | 136.623,00 |
| 24.04.2025 | 1,95 | 1,98 | 1,94 | 1,98 | 1,59% | 141.005,00 |
| 23.04.2025 | 1,94 | 1,96 | 1,94 | 1,94 | 0,21% | 169.126,00 |
| 22.04.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -1,02% | 147.102,00 |
| 17.04.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 0,15% | 241.767,00 |
| 16.04.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,41% | 160.147,00 |
| 15.04.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,94% | 117.884,00 |
| 14.04.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 1,59% | 144.649,00 |
| 11.04.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,62% | 211.428,00 |
| 10.04.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 2,49% | 35.658,00 |
| 09.04.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -1,36% | 121.782,00 |
| 08.04.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 2,58% | 203.529,00 |
| 07.04.2025 | 1,81 | 1,85 | 1,76 | 1,79 | -4,29% | 870.545,00 |
| 04.04.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -1,89% | 286.012,00 |
| 03.04.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,63% | 122.385,00 |
| 02.04.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,83% | 92.683,00 |
| 01.04.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,87% | 82.833,00 |
| 31.03.2025 | 1,83 | 1,85 | 1,83 | 1,84 | -0,65% | 178.827,00 |
| 28.03.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 0,43% | 201.305,00 |
| 27.03.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 0,88% | 95.611,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,33% | 26.618,00 |
| 25.03.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -0,54% | 53.081,00 |
| 24.03.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,11% | 113.398,00 |
| 21.03.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,22% | 74.912,00 |
| 20.03.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,32% | 71.681,00 |
| 19.03.2025 | 1,82 | 1,82 | 1,81 | 1,82 | 0,33% | 40.322,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 0,89% | 123.048,00 |
| 17.03.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,22% | 50.443,00 |
| 14.03.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,58% | 101.021,00 |
| 13.03.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -0,23% | 141.223,00 |
| 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 |