£6,270
1,63%
Echtzeit-Aktienkurs A.G. Barr PLC
Bid:
Ask:
Aktienkurse zur A.G. Barr PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,18 | 6,24 | 6,16 | 6,23 | 0,97% | 5.150,00 |
| 07.01.2026 | 6,16 | 6,20 | 6,13 | 6,17 | -0,64% | 9.571,00 |
| 06.01.2026 | 6,20 | 6,22 | 6,18 | 6,21 | 0,00% | 11.745,00 |
| 05.01.2026 | 6,16 | 6,21 | 6,14 | 6,21 | 0,16% | 22.482,00 |
| 02.01.2026 | 6,23 | 6,23 | 6,16 | 6,20 | -0,80% | 21.983,00 |
| 31.12.2025 | 6,25 | 6,27 | 6,23 | 6,25 | -0,95% | 3.282,00 |
| 30.12.2025 | 6,31 | 6,33 | 6,26 | 6,31 | 0,32% | 8.046,00 |
| 29.12.2025 | 6,25 | 6,30 | 6,24 | 6,29 | 0,32% | 7.431,00 |
| 24.12.2025 | 6,28 | 6,30 | 6,25 | 6,27 | -0,32% | 5.839,00 |
| 23.12.2025 | 6,32 | 6,34 | 6,29 | 6,29 | -0,79% | 7.917,00 |
| 22.12.2025 | 6,40 | 6,40 | 6,33 | 6,34 | -1,86% | 10.141,00 |
| 19.12.2025 | 6,37 | 6,48 | 6,37 | 6,46 | 1,10% | 6.397,00 |
| 18.12.2025 | 6,36 | 6,39 | 6,31 | 6,39 | 0,24% | 8.296,00 |
| 17.12.2025 | 6,36 | 6,39 | 6,34 | 6,38 | 0,71% | 10.765,00 |
| 16.12.2025 | 6,35 | 6,37 | 6,32 | 6,33 | -0,94% | 12.077,00 |
| 15.12.2025 | 6,29 | 6,39 | 6,28 | 6,39 | 1,59% | 28.831,00 |
| 12.12.2025 | 6,28 | 6,31 | 6,26 | 6,29 | 0,32% | 12.869,00 |
| 11.12.2025 | 6,32 | 6,33 | 6,25 | 6,27 | -0,63% | 8.651,00 |
| 10.12.2025 | 6,23 | 6,32 | 6,22 | 6,31 | 0,64% | 8.164,00 |
| 09.12.2025 | 6,25 | 6,28 | 6,24 | 6,27 | 0,16% | 11.316,00 |
| 08.12.2025 | 6,32 | 6,32 | 6,24 | 6,26 | -1,11% | 30.927,00 |
| 05.12.2025 | 6,31 | 6,35 | 6,29 | 6,33 | 0,00% | 9.358,00 |
| 04.12.2025 | 6,35 | 6,36 | 6,30 | 6,33 | -0,78% | 19.965,00 |
| 03.12.2025 | 6,26 | 6,38 | 6,26 | 6,38 | 1,92% | 16.587,00 |
| 02.12.2025 | 6,34 | 6,41 | 6,26 | 6,26 | -2,19% | 21.191,00 |
| 01.12.2025 | 6,45 | 6,45 | 6,40 | 6,40 | -1,61% | 5.441,00 |
| 28.11.2025 | 6,55 | 6,55 | 6,48 | 6,51 | -0,23% | 17.946,00 |
| 27.11.2025 | 6,46 | 6,54 | 6,46 | 6,52 | 0,15% | 36.455,00 |
| 26.11.2025 | 6,50 | 6,53 | 6,42 | 6,51 | -0,31% | 19.263,00 |
| 25.11.2025 | 6,40 | 6,53 | 6,36 | 6,53 | 1,40% | 17.944,00 |
| 24.11.2025 | 6,41 | 6,44 | 6,39 | 6,44 | 0,63% | 15.847,00 |
| 21.11.2025 | 6,39 | 6,42 | 6,36 | 6,40 | 0,39% | 39.920,00 |
| 20.11.2025 | 6,40 | 6,44 | 6,37 | 6,38 | -0,47% | 7.067,00 |
| 19.11.2025 | 6,48 | 6,48 | 6,40 | 6,41 | -0,54% | 18.808,00 |
| 18.11.2025 | 6,47 | 6,50 | 6,42 | 6,44 | -0,62% | 12.139,00 |
| 17.11.2025 | 6,50 | 6,54 | 6,42 | 6,48 | -0,46% | 12.982,00 |
| 14.11.2025 | 6,51 | 6,51 | 6,45 | 6,51 | -0,61% | 12.133,00 |
| 13.11.2025 | 6,78 | 6,78 | 6,54 | 6,55 | -3,96% | 8.239,00 |
| 12.11.2025 | 6,78 | 6,82 | 6,74 | 6,82 | 0,74% | 5.034,00 |
| 11.11.2025 | 6,77 | 6,81 | 6,75 | 6,77 | 0,45% | 13.277,00 |
| 10.11.2025 | 6,74 | 6,75 | 6,71 | 6,74 | -0,44% | 16.779,00 |
| 07.11.2025 | 6,78 | 6,80 | 6,71 | 6,77 | 0,30% | 13.787,00 |
| 06.11.2025 | 6,76 | 6,77 | 6,72 | 6,75 | 0,15% | 15.717,00 |
| 05.11.2025 | 6,72 | 6,76 | 6,70 | 6,74 | 0,45% | 9.468,00 |
| 04.11.2025 | 6,65 | 6,72 | 6,58 | 6,71 | 0,90% | 53.212,00 |
| 03.11.2025 | 6,67 | 6,67 | 6,63 | 6,65 | 0,15% | 14.067,00 |
| 31.10.2025 | 6,70 | 6,70 | 6,64 | 6,64 | -0,90% | 16.489,00 |
| 30.10.2025 | 6,73 | 6,73 | 6,66 | 6,70 | -1,33% | 22.975,00 |
| 29.10.2025 | 6,87 | 6,87 | 6,78 | 6,79 | -0,73% | 10.157,00 |
| 28.10.2025 | 6,82 | 6,85 | 6,79 | 6,84 | 0,44% | 18.032,00 |
| 27.10.2025 | 6,79 | 6,84 | 6,79 | 6,81 | -0,51% | 9.199,00 |
| 24.10.2025 | 6,88 | 6,89 | 6,83 | 6,85 | -0,94% | 7.977,00 |
| 23.10.2025 | 6,86 | 6,91 | 6,83 | 6,91 | 0,29% | 9.843,00 |
| 22.10.2025 | 6,86 | 6,90 | 6,80 | 6,89 | 0,80% | 21.413,00 |
| 21.10.2025 | 6,82 | 6,86 | 6,82 | 6,84 | 0,22% | 2.660,00 |
| 20.10.2025 | 6,85 | 6,88 | 6,80 | 6,82 | -0,29% | 22.351,00 |
| 17.10.2025 | 6,73 | 6,87 | 6,73 | 6,84 | 0,59% | 26.161,00 |
| 16.10.2025 | 6,75 | 6,80 | 6,72 | 6,80 | 0,74% | 10.358,00 |
| 15.10.2025 | 6,73 | 6,76 | 6,72 | 6,75 | 0,45% | 20.092,00 |
| 14.10.2025 | 6,78 | 6,78 | 6,69 | 6,72 | 0,00% | 11.265,00 |
| 13.10.2025 | 6,69 | 6,74 | 6,68 | 6,72 | 0,45% | 12.951,00 |
| 10.10.2025 | 6,71 | 6,74 | 6,68 | 6,69 | 0,00% | 57.403,00 |
| 09.10.2025 | 6,71 | 6,74 | 6,66 | 6,69 | 0,00% | 27.363,00 |
| 08.10.2025 | 6,66 | 6,69 | 6,63 | 6,69 | 0,22% | 62.004,00 |
| 07.10.2025 | 6,73 | 6,75 | 6,67 | 6,68 | -0,67% | 22.565,00 |
| 06.10.2025 | 6,77 | 6,79 | 6,72 | 6,72 | -0,30% | 34.674,00 |
| 03.10.2025 | 6,79 | 6,81 | 6,73 | 6,74 | 0,15% | 29.744,00 |
| 02.10.2025 | 6,69 | 6,77 | 6,69 | 6,73 | 0,82% | 61.021,00 |
| 01.10.2025 | 6,62 | 6,70 | 6,60 | 6,68 | 0,07% | 44.720,00 |
| 30.09.2025 | 6,70 | 6,90 | 6,61 | 6,67 | -1,33% | 24.265,00 |
| 29.09.2025 | 6,80 | 6,84 | 6,72 | 6,76 | -0,29% | 25.291,00 |
| 26.09.2025 | 6,73 | 6,82 | 6,73 | 6,78 | 0,74% | 9.825,00 |
| 25.09.2025 | 6,76 | 6,76 | 6,70 | 6,73 | -0,44% | 5.228,00 |
| 24.09.2025 | 6,74 | 6,78 | 6,70 | 6,76 | -0,15% | 38.885,00 |
| 23.09.2025 | 6,76 | 6,85 | 6,76 | 6,77 | 0,00% | 10.939,00 |
| 22.09.2025 | 6,79 | 6,84 | 6,76 | 6,77 | 0,15% | 9.480,00 |
| 19.09.2025 | 6,85 | 6,85 | 6,73 | 6,76 | -1,46% | 23.988,00 |
| 18.09.2025 | 6,86 | 6,89 | 6,79 | 6,86 | 0,00% | 18.418,00 |
| 17.09.2025 | 6,84 | 6,91 | 6,82 | 6,86 | 0,66% | 17.288,00 |
| 16.09.2025 | 7,00 | 7,01 | 6,78 | 6,82 | -2,64% | 30.478,00 |
| 15.09.2025 | 7,02 | 7,04 | 6,99 | 7,00 | 0,00% | 16.154,00 |
| 12.09.2025 | 7,00 | 7,02 | 6,98 | 7,00 | -0,77% | 30.298,00 |
| 11.09.2025 | 6,98 | 7,15 | 6,97 | 7,05 | 0,94% | - |
| 10.09.2025 | 7,16 | 7,18 | 6,98 | 6,99 | -2,91% | - |
| 09.09.2025 | 7,12 | 7,21 | 7,12 | 7,20 | 0,92% | - |
| 08.09.2025 | 7,03 | 7,16 | 7,03 | 7,13 | 2,32% | - |
| 05.09.2025 | 6,86 | 7,01 | 6,86 | 6,97 | 0,72% | 12.456,00 |
| 04.09.2025 | 6,92 | 6,96 | 6,90 | 6,92 | 1,02% | 17.481,00 |
| 03.09.2025 | 6,80 | 6,85 | 6,77 | 6,85 | 1,03% | 28.644,00 |
| 02.09.2025 | 6,86 | 6,86 | 6,77 | 6,78 | -1,02% | 52.427,00 |
| 01.09.2025 | 6,88 | 6,91 | 6,82 | 6,85 | -0,15% | 71.358,00 |
| 29.08.2025 | 6,84 | 6,89 | 6,81 | 6,86 | 0,29% | 21.381,00 |
| 28.08.2025 | 6,79 | 6,84 | 6,73 | 6,84 | -0,15% | 18.268,00 |
| 27.08.2025 | 6,88 | 6,90 | 6,78 | 6,85 | -0,58% | 42.206,00 |
| 26.08.2025 | 6,84 | 6,92 | 6,74 | 6,89 | 0,10% | 22.027,00 |
| 25.08.2025 | 6,89 | 6,91 | 6,86 | 6,88 | 0,48% | - |
| 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 |