£2,542
1,08%
Echtzeit-Aktienkurs NORCROS PLC LS-,10
Bid:
Ask:
Aktienkurse zur NORCROS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,52 | 2,54 | 2,51 | 2,52 | 0,20% | 10.136,00 |
| 19.12.2024 | 2,49 | 2,52 | 2,49 | 2,52 | -0,59% | 17.394,00 |
| 18.12.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 0,80% | 12.248,00 |
| 17.12.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -1,57% | 273,00 |
| 16.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | 700,00 |
| 13.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 305,00 |
| 12.12.2024 | 2,63 | 2,63 | 2,58 | 2,58 | -4,80% | 306,00 |
| 11.12.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | 239,00 |
| 10.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,28% | 176,00 |
| 09.12.2024 | 2,55 | 2,58 | 2,55 | 2,57 | 0,00% | 6.316,00 |
| 06.12.2024 | 2,56 | 2,57 | 2,56 | 2,57 | 1,58% | 1.019,00 |
| 05.12.2024 | 2,53 | 2,54 | 2,53 | 2,53 | -2,32% | 2.937,00 |
| 04.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | 192,00 |
| 03.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | 3.484,00 |
| 02.12.2024 | 2,54 | 2,54 | 2,52 | 2,53 | -0,72% | 10.371,00 |
| 29.11.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,72% | - |
| 28.11.2024 | 2,51 | 2,53 | 2,51 | 2,53 | -0,78% | 952,00 |
| 27.11.2024 | 2,56 | 2,56 | 2,55 | 2,55 | 0,79% | 1.007,00 |
| 26.11.2024 | 2,51 | 2,53 | 2,50 | 2,53 | 0,60% | 3.293,00 |
| 25.11.2024 | 2,47 | 2,52 | 2,45 | 2,52 | 2,24% | 7.599,00 |
| 22.11.2024 | 2,48 | 2,50 | 2,46 | 2,46 | -1,78% | 88.292,00 |
| 21.11.2024 | 2,50 | 2,54 | 2,50 | 2,50 | 0,59% | 1.882,00 |
| 20.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -4,23% | 613,00 |
| 19.11.2024 | 2,69 | 2,69 | 2,60 | 2,60 | -2,62% | 2.613,00 |
| 18.11.2024 | 2,66 | 2,68 | 2,65 | 2,67 | 0,00% | 671,00 |
| 15.11.2024 | 2,70 | 2,73 | 2,67 | 2,67 | -0,37% | 9.353,00 |
| 14.11.2024 | 2,68 | 2,68 | 2,67 | 2,68 | 0,56% | 1.421,00 |
| 13.11.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,38% | 601,00 |
| 12.11.2024 | 2,65 | 2,66 | 2,65 | 2,66 | -0,56% | 6.758,00 |
| 11.11.2024 | 2,69 | 2,69 | 2,67 | 2,67 | 0,19% | 122,00 |
| 08.11.2024 | 2,66 | 2,67 | 2,63 | 2,67 | -1,30% | 4.141,00 |
| 07.11.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,75% | 1.451,00 |
| 06.11.2024 | 2,65 | 2,68 | 2,63 | 2,68 | 2,29% | 8.206,00 |
| 05.11.2024 | 2,70 | 2,70 | 2,61 | 2,62 | -2,60% | 12.590,00 |
| 04.11.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -0,37% | 1.305,00 |
| 01.11.2024 | 2,70 | 2,72 | 2,70 | 2,70 | -1,46% | 3.015,00 |
| 31.10.2024 | 2,70 | 2,74 | 2,70 | 2,74 | -1,79% | 2.313,00 |
| 30.10.2024 | 2,71 | 2,82 | 2,69 | 2,79 | 1,45% | 7.277,00 |
| 29.10.2024 | 2,72 | 2,76 | 2,70 | 2,75 | 1,48% | 5.531,00 |
| 28.10.2024 | 2,64 | 2,74 | 2,64 | 2,71 | 3,04% | 19.145,00 |
| 25.10.2024 | 2,66 | 2,66 | 2,63 | 2,63 | 1,54% | 2.979,00 |
| 24.10.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | 1.227,00 |
| 23.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,98% | 6.965,00 |
| 22.10.2024 | 2,53 | 2,58 | 2,53 | 2,55 | 0,59% | 26.256,00 |
| 21.10.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 0,20% | 3.356,00 |
| 18.10.2024 | 2,45 | 2,54 | 2,45 | 2,53 | -0,84% | 2.001,00 |
| 17.10.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 0,65% | - |
| 16.10.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -0,13% | 1.471,00 |
| 15.10.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 0,92% | 6.231,00 |
| 14.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | 1.554,00 |
| 11.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 3,75% | 223,00 |
| 10.10.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 1,27% | 1.065,00 |
| 09.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | 2.840,00 |
| 08.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | 174,00 |
| 07.10.2024 | 2,42 | 2,44 | 2,42 | 2,42 | -1,02% | 1.099,00 |
| 04.10.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 6.259,00 |
| 03.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | 3.654,00 |
| 02.10.2024 | 2,41 | 2,41 | 2,40 | 2,41 | 0,00% | 1.942,00 |
| 01.10.2024 | 2,39 | 2,42 | 2,39 | 2,41 | -2,23% | 997,00 |
| 30.09.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 2,71% | 3.107,00 |
| 27.09.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 1,48% | 1.432,00 |
| 26.09.2024 | 2,40 | 2,40 | 2,37 | 2,37 | 0,00% | 1.532,00 |
| 25.09.2024 | 2,38 | 2,38 | 2,35 | 2,37 | 1,28% | 6.632,00 |
| 24.09.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -3,11% | 4.121,00 |
| 23.09.2024 | 2,40 | 2,42 | 2,40 | 2,41 | 1,26% | - |
| 20.09.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 1,71% | 10.394,00 |
| 19.09.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -0,21% | 1.449,00 |
| 18.09.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,56% | 18.931,00 |
| 17.09.2024 | 2,36 | 2,37 | 2,35 | 2,36 | 1,21% | - |
| 16.09.2024 | 2,37 | 2,37 | 2,33 | 2,33 | -0,85% | 2.124,00 |
| 13.09.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,08% | 689,00 |
| 12.09.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,89% | 2.613,00 |
| 11.09.2024 | 2,34 | 2,37 | 2,34 | 2,35 | -0,35% | - |
| 10.09.2024 | 2,35 | 2,36 | 2,35 | 2,35 | 0,14% | - |
| 09.09.2024 | 2,33 | 2,36 | 2,33 | 2,35 | -1,30% | - |
| 06.09.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,71% | - |
| 05.09.2024 | 2,38 | 2,38 | 2,34 | 2,37 | 1,28% | 290,00 |
| 04.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | 5,00 |
| 03.09.2024 | 2,32 | 2,34 | 2,31 | 2,33 | 2,64% | 8.766,00 |
| 02.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,18% | 10.025,00 |
| 30.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,68% | 834,00 |
| 29.08.2024 | 2,23 | 2,25 | 2,23 | 2,24 | 1,71% | - |
| 28.08.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -1,35% | 4.289,00 |
| 27.08.2024 | 2,25 | 2,26 | 2,23 | 2,23 | -0,95% | 253,00 |
| 26.08.2024 | 2,24 | 2,25 | 2,24 | 2,25 | -0,55% | - |
| 23.08.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,40% | - |
| 22.08.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,24% | - |
| 21.08.2024 | 2,24 | 2,27 | 2,24 | 2,25 | -0,58% | - |
| 20.08.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 0,72% | - |
| 19.08.2024 | 2,25 | 2,28 | 2,24 | 2,25 | -1,18% | - |
| 16.08.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 0,14% | - |
| 15.08.2024 | 2,25 | 2,28 | 2,25 | 2,27 | -0,20% | - |
| 14.08.2024 | 2,24 | 2,28 | 2,24 | 2,27 | -0,28% | - |
| 13.08.2024 | 2,27 | 2,30 | 2,27 | 2,28 | -0,97% | - |
| 12.08.2024 | 2,30 | 2,31 | 2,30 | 2,30 | 1,46% | - |
| 09.08.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | 357,00 |
| 08.08.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 2,23% | 4.117,00 |
| 07.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,52% | 1.455,00 |
| 06.08.2024 | 2,23 | 2,23 | 2,19 | 2,19 | 0,23% | 1.075,00 |
| 05.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -7,31% | 46,00 |