£2,637
-1,97%
Echtzeit-Aktienkurs Norcros PLC
Bid:
Ask:
Aktienkurse zur Norcros PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,70 | 2,75 | 2,64 | 2,65 | -1,44% | - |
| 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 |
| 02.08.2024 | 2,32 | 2,35 | 2,32 | 2,35 | -0,77% | - |
| 01.08.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,05% | 1.562,00 |
| 31.07.2024 | 2,33 | 2,38 | 2,33 | 2,37 | 1,77% | - |
| 30.07.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,55% | 36,00 |
| 29.07.2024 | 2,39 | 2,40 | 2,37 | 2,37 | 1,69% | - |
| 26.07.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 0,60% | - |
| 25.07.2024 | 2,31 | 2,33 | 2,31 | 2,31 | 0,59% | - |
| 24.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 41,00 |
| 23.07.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -1,23% | 1.409,00 |
| 22.07.2024 | 2,44 | 2,44 | 2,42 | 2,43 | 0,00% | 241,00 |
| 19.07.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,67% | 740,00 |
| 18.07.2024 | 2,42 | 2,42 | 2,39 | 2,39 | 0,42% | 8.681,00 |
| 17.07.2024 | 2,40 | 2,40 | 2,37 | 2,38 | 0,42% | 3.708,00 |
| 16.07.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | 12,00 |
| 15.07.2024 | 2,34 | 2,35 | 2,33 | 2,34 | -1,68% | 14.141,00 |
| 12.07.2024 | 2,38 | 2,38 | 2,37 | 2,38 | 1,28% | 5.720,00 |
| 11.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,46% | 2.500,00 |
| 10.07.2024 | 2,33 | 2,36 | 2,33 | 2,36 | 1,64% | - |
| 09.07.2024 | 2,35 | 2,35 | 2,32 | 2,32 | -0,74% | - |
| 08.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 786,00 |
| 05.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,03% | 44,00 |
| 04.07.2024 | 2,29 | 2,29 | 2,27 | 2,27 | 0,17% | - |
| 03.07.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 19,00 |
| 02.07.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | 3.197,00 |
| 01.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,90% | 984,00 |
| 28.06.2024 | 2,24 | 2,30 | 2,24 | 2,28 | 1,35% | - |
| 27.06.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -3,85% | 9.883,00 |
| 26.06.2024 | 2,34 | 2,34 | 2,31 | 2,34 | 2,18% | 14.208,00 |
| 25.06.2024 | 2,30 | 2,30 | 2,28 | 2,29 | 0,44% | 3.454,00 |
| 24.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,56% | 3.200,00 |
| 21.06.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,67% | 14.459,00 |
| 20.06.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | 2.200,00 |
| 19.06.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 0,00% | 6.231,00 |