£3,131
-0,44%
Echtzeit-Aktienkurs NORCROS PLC LS-,10
Bid:
Ask:
Aktienkurse zur NORCROS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,09 | 3,10 | 3,09 | 3,10 | -1,43% | 496,00 |
| 19.10.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -0,16% | 9.738,00 |
| 16.10.2026 | 3,07 | 3,17 | 3,07 | 3,15 | 2,77% | 1.732,00 |
| 15.10.2026 | 2,91 | 3,07 | 2,88 | 3,07 | 5,51% | 6.204,00 |
| 14.10.2026 | 2,95 | 2,95 | 2,91 | 2,91 | -1,19% | 783,00 |
| 13.10.2026 | 2,91 | 2,94 | 2,91 | 2,94 | 0,34% | 116,00 |
| 12.10.2026 | 2,95 | 2,95 | 2,93 | 2,93 | 0,17% | 149,00 |
| 09.10.2026 | 2,95 | 2,95 | 2,91 | 2,93 | 0,17% | 518,00 |
| 08.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 424,00 |
| 07.10.2026 | 2,91 | 2,95 | 2,91 | 2,94 | 1,03% | 9.634,00 |
| 06.10.2026 | 2,91 | 2,95 | 2,91 | 2,91 | -1,85% | 78,00 |
| 05.10.2026 | 2,95 | 2,97 | 2,95 | 2,97 | 0,51% | 1.662,00 |
| 02.10.2026 | 2,95 | 2,95 | 2,89 | 2,95 | 1,37% | 5.630,00 |
| 01.10.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | 455,00 |
| 30.09.2026 | 2,99 | 3,00 | 2,95 | 2,95 | -1,01% | 5.150,00 |
| 29.09.2026 | 3,00 | 3,00 | 2,98 | 2,98 | -0,67% | 693,00 |
| 28.09.2026 | 2,96 | 3,03 | 2,96 | 3,00 | 2,39% | 3.127,00 |
| 25.09.2026 | 2,94 | 2,94 | 2,93 | 2,93 | -1,04% | 556,00 |
| 24.09.2026 | 2,96 | 2,96 | 2,95 | 2,96 | -0,48% | - |
| 23.09.2026 | 3,00 | 3,00 | 2,95 | 2,98 | 1,19% | 2.293,00 |
| 22.09.2026 | 2,98 | 3,00 | 2,94 | 2,94 | 0,00% | 1.249,00 |
| 21.09.2026 | 2,91 | 2,94 | 2,91 | 2,94 | -0,34% | 349,00 |
| 18.09.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -1,67% | 1.255,00 |
| 17.09.2026 | 2,98 | 3,00 | 2,98 | 3,00 | 1,18% | 4.292,00 |
| 16.09.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 1,54% | 2.503,00 |
| 15.09.2026 | 2,99 | 2,99 | 2,92 | 2,92 | 0,69% | 1.752,00 |
| 14.09.2026 | 2,95 | 2,95 | 2,90 | 2,90 | -2,52% | 1.580,00 |
| 11.09.2026 | 2,97 | 2,98 | 2,97 | 2,98 | -1,16% | 35,00 |
| 10.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -3,25% | 120,00 |
| 09.09.2026 | 3,10 | 3,12 | 3,09 | 3,11 | -1,86% | - |
| 08.09.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 2,42% | 2,00 |
| 07.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,75% | 3,00 |
| 04.09.2026 | 3,15 | 3,15 | 3,08 | 3,15 | 0,21% | 480,00 |
| 03.09.2026 | 3,19 | 3,21 | 3,14 | 3,14 | -2,08% | - |
| 02.09.2026 | 3,19 | 3,21 | 3,19 | 3,21 | -0,62% | 906,00 |
| 01.09.2026 | 3,24 | 3,26 | 3,23 | 3,23 | -1,50% | 1.288,00 |
| 31.08.2026 | 3,26 | 3,30 | 3,25 | 3,28 | -0,33% | - |
| 28.08.2026 | 3,28 | 3,29 | 3,27 | 3,29 | 0,92% | 1.516,00 |
| 27.08.2026 | 3,25 | 3,26 | 3,24 | 3,26 | -0,31% | 769,00 |
| 26.08.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,31% | 765,00 |
| 25.08.2026 | 3,21 | 3,26 | 3,21 | 3,26 | -1,21% | 294,00 |
| 24.08.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 2,48% | 18,00 |
| 21.08.2026 | 3,24 | 3,24 | 3,22 | 3,22 | -1,23% | 369,00 |
| 20.08.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | 100,00 |
| 19.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,93% | 60,00 |
| 18.08.2026 | 3,23 | 3,24 | 3,21 | 3,21 | -0,62% | 2.504,00 |
| 17.08.2026 | 3,23 | 3,27 | 3,23 | 3,23 | -0,15% | 501,00 |
| 14.08.2026 | 3,25 | 3,26 | 3,24 | 3,24 | -1,07% | 1.219,00 |
| 13.08.2026 | 3,28 | 3,28 | 3,25 | 3,27 | 0,31% | 22.982,00 |
| 12.08.2026 | 3,26 | 3,28 | 3,26 | 3,26 | -1,51% | 716,00 |
| 11.08.2026 | 3,31 | 3,33 | 3,27 | 3,31 | 2,00% | 313,00 |
| 10.08.2026 | 3,35 | 3,35 | 3,19 | 3,25 | -4,28% | 2.165,00 |
| 07.08.2026 | 3,44 | 3,44 | 3,36 | 3,39 | -1,17% | 17.158,00 |
| 06.08.2026 | 3,33 | 3,45 | 3,33 | 3,43 | 3,63% | 1.593,00 |
| 05.08.2026 | 3,28 | 3,31 | 3,28 | 3,31 | 1,85% | 333,00 |
| 04.08.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,00% | 36,00 |
| 03.08.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 3,50% | 319,00 |
| 31.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,10% | 1,00 |
| 30.07.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,45% | 41,00 |
| 29.07.2026 | 3,18 | 3,20 | 3,16 | 3,16 | -0,55% | - |
| 28.07.2026 | 3,18 | 3,18 | 3,15 | 3,18 | 1,22% | - |
| 27.07.2026 | 3,18 | 3,18 | 3,14 | 3,14 | 0,16% | 629,00 |
| 24.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,32% | 324,00 |
| 23.07.2026 | 3,15 | 3,17 | 3,15 | 3,15 | -1,10% | 3.042,00 |
| 22.07.2026 | 3,13 | 3,18 | 3,13 | 3,18 | 0,95% | 897,00 |
| 21.07.2026 | 3,15 | 3,16 | 3,15 | 3,15 | 0,32% | 808,00 |
| 20.07.2026 | 3,11 | 3,14 | 3,11 | 3,14 | -0,16% | 1.108,00 |
| 17.07.2026 | 3,12 | 3,15 | 3,12 | 3,15 | -0,16% | 844,00 |
| 16.07.2026 | 3,14 | 3,15 | 3,14 | 3,15 | 0,48% | 291,00 |
| 15.07.2026 | 3,09 | 3,15 | 3,09 | 3,14 | 2,45% | 7.230,00 |
| 14.07.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 0,33% | 1.806,00 |
| 13.07.2026 | 3,05 | 3,05 | 3,04 | 3,05 | 2,01% | 3.635,00 |
| 10.07.2026 | 2,95 | 3,03 | 2,95 | 2,99 | 1,36% | 8.788,00 |
| 09.07.2026 | 2,91 | 2,96 | 2,91 | 2,95 | 1,72% | 612,00 |
| 08.07.2026 | 2,96 | 2,97 | 2,89 | 2,90 | -2,52% | 16.980,00 |
| 07.07.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 1,19% | 23.627,00 |
| 06.07.2026 | 2,93 | 2,94 | 2,91 | 2,94 | -2,00% | 995,00 |
| 03.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 3,00 |
| 02.07.2026 | 3,01 | 3,10 | 3,01 | 3,04 | 1,67% | 4.578,00 |
| 01.07.2026 | 2,98 | 3,01 | 2,95 | 2,99 | 1,70% | 10.348,00 |
| 30.06.2026 | 2,99 | 2,99 | 2,94 | 2,94 | -1,34% | 184,00 |
| 29.06.2026 | 2,93 | 2,98 | 2,93 | 2,98 | 1,71% | 3.426,00 |
| 26.06.2026 | 2,86 | 2,93 | 2,85 | 2,93 | -1,35% | 3.174,00 |
| 25.06.2026 | 2,98 | 3,02 | 2,91 | 2,97 | -1,82% | 15.845,00 |
| 24.06.2026 | 3,01 | 3,03 | 2,98 | 3,03 | -0,17% | 2.486,00 |
| 23.06.2026 | 3,07 | 3,07 | 2,97 | 3,03 | -1,78% | 26.263,00 |
| 22.06.2026 | 3,05 | 3,12 | 3,04 | 3,09 | 0,49% | 20.896,00 |
| 19.06.2026 | 3,05 | 3,08 | 3,05 | 3,07 | 0,99% | 10.729,00 |
| 18.06.2026 | 2,98 | 3,04 | 2,97 | 3,04 | 2,70% | 4.149,00 |
| 17.06.2026 | 2,96 | 2,96 | 2,93 | 2,96 | 0,68% | 16.546,00 |
| 16.06.2026 | 2,91 | 2,94 | 2,89 | 2,94 | -0,17% | 7.271,00 |
| 15.06.2026 | 2,77 | 2,95 | 2,77 | 2,95 | 9,07% | 29.643,00 |
| 12.06.2026 | 2,70 | 2,72 | 2,68 | 2,70 | 0,00% | 16.430,00 |
| 11.06.2026 | 2,67 | 2,80 | 2,67 | 2,70 | 2,66% | 9.286,00 |
| 10.06.2026 | 2,71 | 2,71 | 2,63 | 2,63 | -4,36% | 5.640,00 |
| 09.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 308,00 |
| 08.06.2026 | 2,78 | 2,78 | 2,75 | 2,75 | 0,00% | 6.756,00 |
| 05.06.2026 | 2,89 | 2,89 | 2,75 | 2,75 | -5,71% | 1.363,00 |
| 04.06.2026 | 2,92 | 2,92 | 2,90 | 2,92 | 0,40% | - |
| 03.06.2026 | 2,92 | 2,94 | 2,91 | 2,91 | -2,56% | 1.862,00 |