£1,915
1,02%
Echtzeit-Aktienkurs PREMIER FOODS PLC LS-,10
Bid:
Ask:
Aktienkurse zur PREMIER FOODS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,21% | 79.651,00 |
| 18.10.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -0,52% | 112.480,00 |
| 17.10.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,84% | 120.959,00 |
| 16.10.2024 | 1,86 | 1,92 | 1,85 | 1,91 | 3,18% | 188.441,00 |
| 15.10.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,39% | 75.008,00 |
| 14.10.2024 | 1,85 | 1,86 | 1,84 | 1,84 | 0,44% | 30.531,00 |
| 11.10.2024 | 1,84 | 1,84 | 1,83 | 1,84 | -0,22% | 157.079,00 |
| 10.10.2024 | 1,85 | 1,86 | 1,83 | 1,84 | 0,60% | 171.370,00 |
| 09.10.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 1,50% | 77.410,00 |
| 08.10.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,88% | 64.471,00 |
| 07.10.2024 | 1,82 | 1,83 | 1,81 | 1,82 | -0,22% | 92.355,00 |
| 04.10.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 0,44% | 44.699,00 |
| 03.10.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,00% | 20.756,00 |
| 02.10.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -1,86% | 100.247,00 |
| 01.10.2024 | 1,84 | 1,84 | 1,82 | 1,83 | 0,00% | 69.642,00 |
| 30.09.2024 | 1,85 | 1,86 | 1,83 | 1,83 | -1,40% | 112.138,00 |
| 27.09.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 0,87% | 71.078,00 |
| 26.09.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 1,21% | 52.841,00 |
| 25.09.2024 | 1,83 | 1,85 | 1,82 | 1,82 | 0,00% | 175.455,00 |
| 24.09.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 0,89% | 182.963,00 |
| 23.09.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,78% | 84.494,00 |
| 20.09.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -2,19% | 40.473,00 |
| 19.09.2024 | 1,84 | 1,84 | 1,81 | 1,83 | 0,88% | 89.041,00 |
| 18.09.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -2,05% | 46.489,00 |
| 17.09.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,87% | 361.876,00 |
| 16.09.2024 | 1,80 | 1,84 | 1,80 | 1,83 | 1,44% | 55.420,00 |
| 13.09.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 1,12% | 62.054,00 |
| 12.09.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 0,11% | 155.342,00 |
| 11.09.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,33% | 98.860,00 |
| 10.09.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,88% | 128.638,00 |
| 09.09.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,01% | 234.080,00 |
| 06.09.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,11% | 102.228,00 |
| 05.09.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -0,11% | 102.453,00 |
| 04.09.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 0,11% | 44.723,00 |
| 03.09.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 0,00% | 31.009,00 |
| 02.09.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | 92.362,00 |
| 30.08.2024 | 1,77 | 1,80 | 1,76 | 1,79 | 1,88% | 25.401,00 |
| 29.08.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -0,68% | 69.436,00 |
| 28.08.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,17% | 8.989,00 |
| 27.08.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,45% | 62.206,00 |
| 26.08.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | - |
| 23.08.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,91% | 88.645,00 |
| 22.08.2024 | 1,76 | 1,77 | 1,76 | 1,76 | 0,40% | 27.524,00 |
| 21.08.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,06% | 21.300,00 |
| 20.08.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,52% | 59.913,00 |
| 19.08.2024 | 1,71 | 1,76 | 1,71 | 1,74 | -0,11% | 81.038,00 |
| 16.08.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 0,40% | 17.767,00 |
| 15.08.2024 | 1,65 | 1,74 | 1,65 | 1,74 | 1,52% | 72.566,00 |
| 14.08.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,23% | 14.653,00 |
| 13.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,89% | 29.904,00 |
| 12.08.2024 | 1,69 | 1,71 | 1,69 | 1,69 | -0,06% | 46.719,00 |
| 09.08.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,32% | 15.511,00 |
| 08.08.2024 | 1,66 | 1,67 | 1,65 | 1,67 | -1,53% | 16.761,00 |
| 07.08.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -0,18% | 60.355,00 |
| 06.08.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 1,61% | 77.228,00 |
| 05.08.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -3,35% | 46.718,00 |