£2,800
1,26%
Echtzeit-Aktienkurs NORCROS PLC LS-,10
Bid:
Ask:
Aktienkurse zur NORCROS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -0,18% | 2.456,00 |
| 21.08.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,55% | 525,00 |
| 20.08.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -2,40% | 24,00 |
| 19.08.2025 | 2,87 | 2,87 | 2,80 | 2,82 | -1,83% | - |
| 18.08.2025 | 2,94 | 2,94 | 2,87 | 2,87 | -2,71% | 99,00 |
| 15.08.2025 | 2,94 | 2,98 | 2,94 | 2,95 | 2,61% | 256,00 |
| 14.08.2025 | 2,84 | 2,89 | 2,84 | 2,88 | 0,82% | 4.569,00 |
| 13.08.2025 | 2,86 | 2,88 | 2,83 | 2,85 | -0,29% | - |
| 12.08.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 2,51% | 220,00 |
| 11.08.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -0,09% | 335,00 |
| 08.08.2025 | 2,76 | 2,80 | 2,76 | 2,79 | 1,54% | - |
| 07.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 126,00 |
| 06.08.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -1,79% | 878,00 |
| 05.08.2025 | 2,88 | 2,88 | 2,78 | 2,80 | -2,78% | 5.110,00 |
| 04.08.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 0,17% | 1.295,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,87% | 423,00 |
| 31.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,85% | 143,00 |
| 30.07.2025 | 2,97 | 2,97 | 2,94 | 2,94 | -1,34% | 3.858,00 |
| 29.07.2025 | 2,95 | 2,98 | 2,95 | 2,98 | -0,50% | 3.639,00 |
| 28.07.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 1,36% | 8.325,00 |
| 25.07.2025 | 2,85 | 2,98 | 2,85 | 2,95 | 1,72% | 5.843,00 |
| 24.07.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -1,36% | 4.874,00 |
| 23.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | 500,00 |
| 22.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,42% | 4.535,00 |
| 21.07.2025 | 3,03 | 3,06 | 2,98 | 2,99 | -0,76% | - |
| 18.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,74% | 579,00 |
| 17.07.2025 | 2,98 | 3,04 | 2,96 | 3,04 | 2,28% | 1.170,00 |
| 16.07.2025 | 2,95 | 2,98 | 2,95 | 2,97 | 0,34% | 7.594,00 |
| 15.07.2025 | 2,85 | 2,96 | 2,85 | 2,96 | 8,82% | 851,00 |
| 14.07.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -0,55% | 17.265,00 |
| 11.07.2025 | 2,75 | 2,75 | 2,74 | 2,74 | 0,00% | 641,00 |
| 10.07.2025 | 2,74 | 2,75 | 2,74 | 2,74 | -0,36% | 534,00 |
| 09.07.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 0,92% | 38.113,00 |
| 08.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,18% | 40,00 |
| 07.07.2025 | 2,72 | 2,73 | 2,72 | 2,72 | 0,18% | 3.621,00 |
| 04.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 269,00 |
| 03.07.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -0,18% | 1.502,00 |
| 02.07.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,91% | 1.077,00 |
| 01.07.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -0,72% | 268,00 |
| 30.06.2025 | 2,78 | 2,79 | 2,75 | 2,76 | 0,55% | 7.608,00 |
| 27.06.2025 | 2,76 | 2,76 | 2,75 | 2,75 | 0,55% | 2.845,00 |
| 26.06.2025 | 2,70 | 2,80 | 2,70 | 2,73 | 0,00% | 706,00 |
| 25.06.2025 | 2,71 | 2,73 | 2,71 | 2,73 | -1,09% | 964,00 |
| 23.06.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 1,85% | 441,00 |
| 20.06.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,31% | 191,00 |
| 19.06.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -3,08% | 1.206,00 |
| 18.06.2025 | 2,71 | 2,76 | 2,71 | 2,76 | 0,91% | 2.819,00 |
| 17.06.2025 | 2,70 | 2,74 | 2,70 | 2,74 | -0,55% | 3.587,00 |
| 16.06.2025 | 2,75 | 2,78 | 2,75 | 2,75 | -1,08% | 3.337,00 |
| 13.06.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 1.885,00 |
| 12.06.2025 | 2,54 | 2,64 | 2,52 | 2,64 | -2,22% | 25.200,00 |
| 11.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 930,00 |
| 10.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 876,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 204,00 |
| 06.06.2025 | 2,69 | 2,70 | 2,66 | 2,68 | -1,35% | 3.629,00 |
| 05.06.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,62% | - |
| 04.06.2025 | 2,75 | 2,75 | 2,70 | 2,70 | -3,57% | 6.383,00 |
| 03.06.2025 | 2,63 | 2,80 | 2,63 | 2,80 | 6,06% | 2.241,00 |
| 02.06.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 5,60% | 6.546,00 |
| 30.05.2025 | 2,43 | 2,50 | 2,42 | 2,50 | 1,63% | 15.833,00 |
| 29.05.2025 | 2,44 | 2,46 | 2,42 | 2,46 | -0,61% | 891,00 |
| 28.05.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -0,20% | 19,00 |
| 27.05.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -1,43% | 671,00 |
| 26.05.2025 | 2,53 | 2,54 | 2,52 | 2,52 | -0,16% | - |
| 23.05.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 2,02% | 4.316,00 |
| 22.05.2025 | 2,49 | 2,49 | 2,47 | 2,47 | -2,76% | 275,00 |
| 21.05.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -0,20% | 2.993,00 |
| 20.05.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -2,68% | 21,00 |
| 19.05.2025 | 2,62 | 2,64 | 2,62 | 2,62 | 0,97% | 6.402,00 |
| 16.05.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -2,13% | 9.760,00 |
| 15.05.2025 | 2,70 | 2,70 | 2,63 | 2,65 | 1,78% | - |
| 14.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 576,00 |
| 13.05.2025 | 2,57 | 2,60 | 2,54 | 2,60 | 0,00% | 6.523,00 |
| 12.05.2025 | 2,65 | 2,71 | 2,59 | 2,60 | 0,62% | 3.634,00 |
| 09.05.2025 | 2,59 | 2,59 | 2,55 | 2,58 | 0,54% | - |
| 08.05.2025 | 2,58 | 2,58 | 2,55 | 2,57 | -1,15% | 1.521,00 |
| 07.05.2025 | 2,61 | 2,61 | 2,60 | 2,60 | 3,59% | 11.396,00 |
| 06.05.2025 | 2,51 | 2,51 | 2,50 | 2,51 | -0,46% | 5.501,00 |
| 05.05.2025 | 2,51 | 2,53 | 2,51 | 2,52 | 0,47% | - |
| 02.05.2025 | 2,54 | 2,54 | 2,51 | 2,51 | 3,72% | 1.749,00 |
| 01.05.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 0,41% | 26.156,00 |
| 30.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 100,00 |
| 29.04.2025 | 2,40 | 2,40 | 2,36 | 2,39 | -1,24% | 1.830,00 |
| 28.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | 595,00 |
| 25.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | 193,00 |
| 24.04.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 892,00 |
| 23.04.2025 | 2,40 | 2,43 | 2,40 | 2,40 | 0,84% | 4.545,00 |
| 22.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,85% | 736,00 |
| 17.04.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,85% | 2.300,00 |
| 16.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | 143,00 |
| 15.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | 352,00 |
| 14.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,90% | 228,00 |
| 11.04.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 4,45% | 292,00 |
| 10.04.2025 | 2,12 | 2,17 | 2,12 | 2,14 | 5,96% | 3.453,00 |
| 09.04.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -1,02% | 3.985,00 |
| 08.04.2025 | 1,97 | 2,06 | 1,97 | 2,04 | 2,43% | - |
| 07.04.2025 | 1,87 | 2,02 | 1,87 | 1,99 | -6,25% | 6.586,00 |
| 04.04.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -2,81% | 720,00 |
| 03.04.2025 | 2,19 | 2,19 | 2,16 | 2,18 | 0,52% | - |
| 02.04.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -2,69% | 5.637,00 |