£1,921
1,13%
Echtzeit-Aktienkurs Premier Foods PLC
Bid:
Ask:
Aktienkurse zur Premier Foods PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,92 | 1,92 | 1,90 | 1,92 | 1,13% | - |
| 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 |
| 02.08.2024 | 1,76 | 1,77 | 1,73 | 1,73 | -1,70% | 105.518,00 |
| 01.08.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -1,23% | 202.841,00 |
| 31.07.2024 | 1,79 | 1,79 | 1,77 | 1,78 | 0,56% | 216.050,00 |
| 30.07.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,57% | 49.279,00 |
| 29.07.2024 | 1,76 | 1,80 | 1,76 | 1,76 | 0,51% | 325.807,00 |
| 26.07.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,75% | 66.015,00 |
| 25.07.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -1,16% | 49.028,00 |
| 24.07.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -0,23% | 35.025,00 |
| 23.07.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -0,12% | 48.750,00 |
| 22.07.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,70% | 117.304,00 |
| 19.07.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 58.715,00 |
| 18.07.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -1,28% | 245.291,00 |
| 17.07.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,46% | 206.426,00 |
| 16.07.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -0,12% | 75.618,00 |
| 15.07.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 1,05% | 93.564,00 |
| 12.07.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,78% | 57.031,00 |
| 11.07.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | 58.864,00 |
| 10.07.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,40% | 110.019,00 |
| 09.07.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,29% | 58.961,00 |
| 08.07.2024 | 1,62 | 1,64 | 1,62 | 1,62 | 0,00% | 74.632,00 |
| 05.07.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,50% | 88.087,00 |
| 04.07.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 0,00% | 36.156,00 |
| 03.07.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,88% | 64.522,00 |
| 02.07.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,44% | 88.117,00 |
| 01.07.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -1,07% | 49.219,00 |
| 28.06.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | 25.576,00 |
| 27.06.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -2,67% | 108.768,00 |
| 26.06.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -0,54% | 36.749,00 |
| 25.06.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -2,64% | 41.852,00 |
| 24.06.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 1,98% | 75.353,00 |
| 21.06.2024 | 1,67 | 1,67 | 1,65 | 1,67 | -0,12% | 62.502,00 |
| 20.06.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,97% | 145.911,00 |
| 19.06.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,12% | 17.811,00 |