£6,891
-0,13%
Echtzeit-Aktienkurs A.G. Barr PLC
Bid:
Ask:
Aktienkurse zur A.G. Barr PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 6,88 | 6,88 | 6,83 | 6,85 | -0,72% | 6.198,00 |
| 21.08.2025 | 6,92 | 6,95 | 6,90 | 6,90 | -1,00% | 5.195,00 |
| 20.08.2025 | 6,88 | 6,98 | 6,85 | 6,97 | 0,87% | 7.760,00 |
| 19.08.2025 | 6,88 | 6,95 | 6,85 | 6,91 | 0,80% | 15.546,00 |
| 18.08.2025 | 6,89 | 6,89 | 6,84 | 6,86 | -0,80% | 7.755,00 |
| 15.08.2025 | 6,84 | 6,92 | 6,82 | 6,91 | 1,02% | 11.869,00 |
| 14.08.2025 | 6,85 | 6,85 | 6,80 | 6,84 | 0,29% | 12.817,00 |
| 13.08.2025 | 6,90 | 6,92 | 6,82 | 6,82 | -1,30% | 11.187,00 |
| 12.08.2025 | 6,95 | 6,95 | 6,89 | 6,91 | -0,14% | 13.195,00 |
| 11.08.2025 | 6,92 | 6,94 | 6,90 | 6,92 | 0,29% | 7.750,00 |
| 08.08.2025 | 6,97 | 6,99 | 6,89 | 6,90 | -1,57% | 5.789,00 |
| 07.08.2025 | 6,92 | 7,02 | 6,91 | 7,01 | 0,86% | 6.824,00 |
| 06.08.2025 | 7,00 | 7,00 | 6,90 | 6,95 | -0,57% | 23.726,00 |
| 05.08.2025 | 6,94 | 7,03 | 6,94 | 6,99 | 0,72% | 12.581,00 |
| 04.08.2025 | 6,96 | 6,96 | 6,89 | 6,94 | -0,14% | 16.232,00 |
| 01.08.2025 | 6,87 | 6,96 | 6,84 | 6,95 | 0,72% | 78.273,00 |
| 31.07.2025 | 6,81 | 6,93 | 6,79 | 6,90 | 2,30% | 6.888,00 |
| 30.07.2025 | 6,85 | 6,88 | 6,73 | 6,75 | -0,81% | 19.320,00 |
| 29.07.2025 | 6,96 | 6,98 | 6,80 | 6,80 | -2,58% | 12.634,00 |
| 28.07.2025 | 7,04 | 7,04 | 6,97 | 6,98 | -0,99% | 5.487,00 |
| 25.07.2025 | 7,03 | 7,06 | 6,99 | 7,05 | -0,70% | 2.838,00 |
| 24.07.2025 | 7,12 | 7,17 | 7,09 | 7,10 | -0,56% | 15.517,00 |
| 23.07.2025 | 7,15 | 7,20 | 7,13 | 7,14 | 0,71% | 11.427,00 |
| 22.07.2025 | 7,06 | 7,11 | 7,04 | 7,09 | 0,21% | 24.243,00 |
| 21.07.2025 | 7,04 | 7,08 | 7,02 | 7,08 | 1,36% | 6.839,00 |
| 18.07.2025 | 6,87 | 6,99 | 6,87 | 6,98 | 0,76% | 22.746,00 |
| 17.07.2025 | 7,03 | 7,05 | 6,82 | 6,93 | -0,61% | 19.119,00 |
| 16.07.2025 | 7,04 | 7,04 | 6,96 | 6,97 | -0,71% | 38.672,00 |
| 15.07.2025 | 6,98 | 7,03 | 6,98 | 7,02 | 1,15% | 45.402,00 |
| 14.07.2025 | 6,89 | 6,97 | 6,89 | 6,94 | 1,31% | 32.822,00 |
| 11.07.2025 | 6,79 | 6,86 | 6,76 | 6,85 | 0,74% | 15.405,00 |
| 10.07.2025 | 6,75 | 6,83 | 6,70 | 6,80 | 1,12% | 21.480,00 |
| 09.07.2025 | 6,86 | 6,87 | 6,71 | 6,73 | -2,04% | 9.651,00 |
| 08.07.2025 | 6,97 | 6,97 | 6,85 | 6,87 | -1,08% | 7.503,00 |
| 07.07.2025 | 6,98 | 7,03 | 6,93 | 6,94 | -0,29% | 16.378,00 |
| 04.07.2025 | 6,96 | 7,00 | 6,91 | 6,96 | 0,29% | 12.874,00 |
| 03.07.2025 | 6,85 | 6,96 | 6,85 | 6,94 | 1,61% | 29.602,00 |
| 02.07.2025 | 6,98 | 6,98 | 6,76 | 6,83 | -2,15% | 20.299,00 |
| 01.07.2025 | 6,88 | 7,02 | 6,88 | 6,98 | 1,45% | 8.614,00 |
| 30.06.2025 | 6,89 | 6,93 | 6,85 | 6,88 | 0,29% | 8.478,00 |
| 27.06.2025 | 6,88 | 6,90 | 6,84 | 6,86 | 0,29% | 8.160,00 |
| 26.06.2025 | 6,85 | 6,89 | 6,83 | 6,84 | 0,15% | 6.777,00 |
| 25.06.2025 | 6,84 | 6,84 | 6,76 | 6,83 | -0,44% | 7.909,00 |
| 24.06.2025 | 6,92 | 6,93 | 6,84 | 6,86 | -0,44% | 19.903,00 |
| 23.06.2025 | 6,92 | 6,92 | 6,83 | 6,89 | 0,29% | 14.630,00 |
| 20.06.2025 | 6,83 | 6,89 | 6,83 | 6,87 | 0,73% | 11.551,00 |
| 19.06.2025 | 6,81 | 6,87 | 6,78 | 6,82 | 0,29% | 11.809,00 |
| 18.06.2025 | 6,75 | 6,82 | 6,69 | 6,80 | 0,89% | 6.314,00 |
| 17.06.2025 | 6,73 | 6,77 | 6,71 | 6,74 | -0,15% | 6.062,00 |
| 16.06.2025 | 6,74 | 6,80 | 6,72 | 6,75 | 0,00% | 10.737,00 |
| 13.06.2025 | 6,77 | 6,79 | 6,66 | 6,75 | -0,59% | 27.368,00 |
| 12.06.2025 | 6,76 | 6,81 | 6,76 | 6,79 | -0,15% | 9.016,00 |
| 11.06.2025 | 6,82 | 6,84 | 6,80 | 6,80 | -0,22% | 10.771,00 |
| 10.06.2025 | 6,86 | 6,88 | 6,81 | 6,82 | -0,66% | 16.615,00 |
| 09.06.2025 | 6,90 | 6,91 | 6,83 | 6,86 | -0,44% | 3.350,00 |
| 06.06.2025 | 6,95 | 6,95 | 6,88 | 6,89 | 0,00% | 13.090,00 |
| 05.06.2025 | 7,00 | 7,00 | 6,84 | 6,89 | -1,43% | 11.946,00 |
| 04.06.2025 | 6,96 | 7,01 | 6,93 | 6,99 | 0,58% | 3.219,00 |
| 03.06.2025 | 6,96 | 6,97 | 6,92 | 6,95 | -0,57% | 7.595,00 |
| 02.06.2025 | 6,92 | 7,00 | 6,92 | 6,99 | 0,14% | 3.780,00 |
| 30.05.2025 | 6,96 | 7,01 | 6,96 | 6,98 | 0,65% | 4.615,00 |
| 29.05.2025 | 6,89 | 6,95 | 6,89 | 6,94 | 0,36% | 10.772,00 |
| 28.05.2025 | 7,01 | 7,01 | 6,90 | 6,91 | -1,50% | 26.788,00 |
| 27.05.2025 | 7,01 | 7,04 | 6,99 | 7,02 | -0,43% | 5.986,00 |
| 26.05.2025 | 7,06 | 7,06 | 7,04 | 7,05 | 1,01% | - |
| 23.05.2025 | 6,99 | 6,99 | 6,91 | 6,98 | 0,50% | 16.406,00 |
| 22.05.2025 | 6,95 | 6,95 | 6,87 | 6,94 | -0,72% | 13.460,00 |
| 21.05.2025 | 6,95 | 6,99 | 6,87 | 6,99 | -0,29% | 15.968,00 |
| 20.05.2025 | 6,98 | 7,02 | 6,95 | 7,01 | 0,65% | 14.171,00 |
| 19.05.2025 | 7,06 | 7,08 | 6,96 | 6,97 | -2,18% | 15.006,00 |
| 16.05.2025 | 7,02 | 7,12 | 6,99 | 7,12 | 1,57% | 64.265,00 |
| 15.05.2025 | 6,96 | 7,01 | 6,95 | 7,01 | 1,59% | 21.187,00 |
| 14.05.2025 | 6,87 | 6,94 | 6,83 | 6,90 | 0,15% | 14.378,00 |
| 13.05.2025 | 6,87 | 6,93 | 6,85 | 6,89 | 0,36% | 22.631,00 |
| 12.05.2025 | 7,00 | 7,00 | 6,87 | 6,87 | -2,07% | 11.313,00 |
| 09.05.2025 | 7,07 | 7,07 | 7,00 | 7,01 | -0,50% | 12.591,00 |
| 08.05.2025 | 7,00 | 7,05 | 6,97 | 7,05 | 0,43% | 10.193,00 |
| 07.05.2025 | 7,00 | 7,03 | 6,99 | 7,02 | -0,07% | 9.578,00 |
| 06.05.2025 | 6,98 | 7,03 | 6,98 | 7,02 | -0,06% | 36.652,00 |
| 05.05.2025 | 7,02 | 7,03 | 7,00 | 7,02 | 2,39% | - |
| 02.05.2025 | 6,90 | 6,91 | 6,84 | 6,86 | -0,87% | 8.170,00 |
| 01.05.2025 | 6,95 | 6,95 | 6,86 | 6,92 | 0,00% | 2.968,00 |
| 30.04.2025 | 6,91 | 7,02 | 6,86 | 6,92 | 1,32% | 19.435,00 |
| 29.04.2025 | 6,85 | 6,89 | 6,80 | 6,83 | 0,44% | 21.108,00 |
| 28.04.2025 | 6,80 | 6,84 | 6,80 | 6,80 | 0,00% | 8.079,00 |
| 25.04.2025 | 6,79 | 6,86 | 6,73 | 6,80 | -0,07% | 7.359,00 |
| 24.04.2025 | 6,81 | 6,82 | 6,76 | 6,81 | 1,34% | 10.005,00 |
| 23.04.2025 | 6,74 | 6,74 | 6,68 | 6,72 | -0,22% | 14.664,00 |
| 22.04.2025 | 6,76 | 6,79 | 6,72 | 6,73 | -0,52% | 4.950,00 |
| 17.04.2025 | 6,68 | 6,79 | 6,65 | 6,77 | 1,27% | 2.781,00 |
| 16.04.2025 | 6,67 | 6,70 | 6,62 | 6,68 | -0,74% | 1.816,00 |
| 15.04.2025 | 6,64 | 6,75 | 6,64 | 6,73 | 1,66% | 4.229,00 |
| 14.04.2025 | 6,64 | 6,67 | 6,60 | 6,62 | -0,15% | 3.804,00 |
| 11.04.2025 | 6,57 | 6,65 | 6,51 | 6,63 | 1,38% | 4.067,00 |
| 10.04.2025 | 6,49 | 6,58 | 6,42 | 6,54 | 2,03% | 14.195,00 |
| 09.04.2025 | 6,43 | 6,46 | 6,36 | 6,41 | -1,69% | 28.156,00 |
| 08.04.2025 | 6,34 | 6,54 | 6,33 | 6,52 | 3,16% | 7.879,00 |
| 07.04.2025 | 6,16 | 6,42 | 6,03 | 6,32 | -1,02% | 16.574,00 |
| 04.04.2025 | 6,45 | 6,55 | 6,34 | 6,39 | -1,01% | 26.187,00 |
| 03.04.2025 | 6,23 | 6,47 | 6,23 | 6,45 | 4,12% | 14.096,00 |