£2,931
1,24%
Echtzeit-Aktienkurs Norcros PLC
Bid:
Ask:
Aktienkurse zur Norcros PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,91 | 2,93 | 2,90 | 2,92 | 0,86% | 3.762,00 |
| 07.05.2026 | 2,96 | 2,96 | 2,90 | 2,90 | 3,39% | 1.825,00 |
| 06.05.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 1,45% | 5.684,00 |
| 05.05.2026 | 2,77 | 2,78 | 2,76 | 2,76 | -3,80% | 4.302,00 |
| 04.05.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 1,02% | - |
| 01.05.2026 | 2,79 | 2,84 | 2,77 | 2,84 | 0,71% | 9.862,00 |
| 30.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,36% | 10,00 |
| 29.04.2026 | 2,85 | 2,85 | 2,81 | 2,81 | 1,63% | 87,00 |
| 28.04.2026 | 2,77 | 2,78 | 2,75 | 2,77 | 0,55% | 16.432,00 |
| 27.04.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,79% | 2.665,00 |
| 24.04.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 0,00% | 1.778,00 |
| 23.04.2026 | 2,84 | 2,85 | 2,80 | 2,80 | -1,41% | 10.961,00 |
| 22.04.2026 | 2,87 | 2,87 | 2,82 | 2,84 | -0,35% | 8.210,00 |
| 21.04.2026 | 2,83 | 2,85 | 2,83 | 2,85 | -0,87% | 1.703,00 |
| 20.04.2026 | 2,81 | 2,88 | 2,81 | 2,88 | -0,17% | 6.731,00 |
| 17.04.2026 | 2,81 | 2,89 | 2,81 | 2,88 | 1,59% | 20.067,00 |
| 16.04.2026 | 2,86 | 2,86 | 2,78 | 2,84 | -1,05% | 3.252,00 |
| 15.04.2026 | 2,88 | 2,88 | 2,85 | 2,87 | -0,52% | 14.026,00 |
| 14.04.2026 | 2,89 | 2,90 | 2,87 | 2,88 | -0,69% | 3.962,00 |
| 13.04.2026 | 2,92 | 2,92 | 2,86 | 2,90 | -2,68% | 4.359,00 |
| 10.04.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 0,68% | 1.196,00 |
| 09.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 3.007,00 |
| 08.04.2026 | 2,92 | 3,03 | 2,91 | 3,00 | 6,38% | 11.160,00 |
| 07.04.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -2,76% | 3.019,00 |
| 02.04.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 1,05% | 2.718,00 |
| 01.04.2026 | 2,86 | 2,90 | 2,86 | 2,87 | 3,61% | 11.621,00 |
| 31.03.2026 | 2,72 | 2,77 | 2,72 | 2,77 | 2,21% | 10.333,00 |
| 30.03.2026 | 2,75 | 2,75 | 2,69 | 2,71 | -1,81% | 6.287,00 |
| 27.03.2026 | 2,80 | 2,80 | 2,76 | 2,76 | -3,50% | 982,00 |
| 26.03.2026 | 2,90 | 2,90 | 2,86 | 2,86 | -2,56% | 632,00 |
| 25.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,86% | 1.743,00 |
| 24.03.2026 | 2,87 | 2,93 | 2,79 | 2,91 | 3,93% | 2.666,00 |
| 23.03.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -6,67% | 140,00 |
| 20.03.2026 | 3,17 | 3,17 | 3,00 | 3,00 | -3,85% | 2.859,00 |
| 19.03.2026 | 3,15 | 3,15 | 3,12 | 3,12 | -2,19% | 541,00 |
| 18.03.2026 | 3,17 | 3,22 | 3,17 | 3,19 | 0,95% | 5.066,00 |
| 17.03.2026 | 3,19 | 3,19 | 3,14 | 3,16 | -1,10% | 728,00 |
| 16.03.2026 | 3,26 | 3,26 | 3,20 | 3,20 | -1,69% | 806,00 |
| 13.03.2026 | 3,33 | 3,36 | 3,25 | 3,25 | -2,55% | 920,00 |
| 12.03.2026 | 3,33 | 3,34 | 3,33 | 3,34 | 0,76% | 217,00 |
| 11.03.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 0,76% | 305,00 |
| 10.03.2026 | 3,26 | 3,29 | 3,26 | 3,29 | 4,29% | 887,00 |
| 09.03.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | 31,00 |
| 06.03.2026 | 3,24 | 3,24 | 3,20 | 3,20 | -4,07% | 4.097,00 |
| 05.03.2026 | 3,33 | 3,34 | 3,31 | 3,34 | 1,08% | - |
| 04.03.2026 | 3,28 | 3,33 | 3,25 | 3,30 | 0,61% | 696,00 |
| 03.03.2026 | 3,45 | 3,45 | 3,28 | 3,28 | -6,02% | 575,00 |
| 02.03.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -1,41% | 641,00 |
| 27.02.2026 | 3,57 | 3,58 | 3,54 | 3,54 | -2,71% | 4.093,00 |
| 26.02.2026 | 3,65 | 3,66 | 3,63 | 3,64 | 0,51% | - |
| 25.02.2026 | 3,57 | 3,62 | 3,57 | 3,62 | 1,40% | 96,00 |
| 24.02.2026 | 3,53 | 3,60 | 3,53 | 3,57 | 1,13% | 463,00 |
| 23.02.2026 | 3,51 | 3,57 | 3,50 | 3,53 | -1,89% | 3.671,00 |
| 20.02.2026 | 3,59 | 3,61 | 3,59 | 3,60 | -0,06% | - |
| 19.02.2026 | 3,59 | 3,60 | 3,56 | 3,60 | 1,55% | 1.048,00 |
| 18.02.2026 | 3,64 | 3,64 | 3,55 | 3,55 | -1,53% | 1.743,00 |
| 17.02.2026 | 3,60 | 3,62 | 3,60 | 3,60 | 1,27% | 3.325,00 |
| 16.02.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,56% | 2.835,00 |
| 13.02.2026 | 3,58 | 3,58 | 3,53 | 3,58 | -0,69% | 4.036,00 |
| 12.02.2026 | 3,60 | 3,60 | 3,54 | 3,60 | 0,00% | 58.330,00 |
| 11.02.2026 | 3,57 | 3,64 | 3,57 | 3,60 | 1,12% | 17.297,00 |
| 10.02.2026 | 3,58 | 3,58 | 3,56 | 3,56 | 1,71% | 2,00 |
| 09.02.2026 | 3,65 | 3,65 | 3,50 | 3,50 | -4,50% | 1.239,00 |
| 06.02.2026 | 3,64 | 3,68 | 3,64 | 3,67 | 0,14% | 4.739,00 |
| 05.02.2026 | 3,54 | 3,66 | 3,54 | 3,66 | 3,39% | 487,00 |
| 04.02.2026 | 3,57 | 3,57 | 3,54 | 3,54 | -1,33% | 7.272,00 |
| 03.02.2026 | 3,55 | 3,62 | 3,55 | 3,59 | 1,49% | - |
| 02.02.2026 | 3,56 | 3,63 | 3,52 | 3,54 | -2,48% | 4.274,00 |
| 30.01.2026 | 3,64 | 3,65 | 3,61 | 3,63 | -2,03% | 7.563,00 |
| 29.01.2026 | 3,70 | 3,71 | 3,66 | 3,70 | 2,78% | 435,00 |
| 28.01.2026 | 3,45 | 3,60 | 3,45 | 3,60 | 2,59% | 12.884,00 |
| 27.01.2026 | 3,53 | 3,53 | 3,50 | 3,51 | 2,31% | - |
| 26.01.2026 | 3,42 | 3,43 | 3,42 | 3,43 | -0,29% | 463,00 |
| 23.01.2026 | 3,41 | 3,44 | 3,40 | 3,44 | 2,69% | 24.711,00 |
| 22.01.2026 | 3,36 | 3,45 | 3,35 | 3,35 | -0,59% | 81,00 |
| 21.01.2026 | 3,30 | 3,37 | 3,30 | 3,37 | 2,74% | 1.558,00 |
| 20.01.2026 | 3,33 | 3,33 | 3,28 | 3,28 | -2,81% | 129,00 |
| 19.01.2026 | 3,32 | 3,38 | 3,32 | 3,38 | 1,96% | 5.728,00 |
| 16.01.2026 | 3,30 | 3,34 | 3,30 | 3,31 | -1,12% | 530,00 |
| 15.01.2026 | 3,35 | 3,36 | 3,34 | 3,35 | 2,37% | - |
| 14.01.2026 | 3,32 | 3,32 | 3,27 | 3,27 | 0,00% | 215,00 |
| 13.01.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 2,83% | 80,00 |
| 12.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,95% | 11.080,00 |
| 09.01.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -1,25% | 24.380,00 |
| 08.01.2026 | 3,19 | 3,24 | 3,19 | 3,19 | -2,80% | 463,00 |
| 07.01.2026 | 3,32 | 3,32 | 3,27 | 3,28 | 0,83% | - |
| 06.01.2026 | 3,25 | 3,26 | 3,20 | 3,26 | -1,35% | 569,00 |
| 05.01.2026 | 3,28 | 3,34 | 3,28 | 3,30 | 1,37% | - |
| 02.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -2,84% | 1.200,00 |
| 31.12.2025 | 3,20 | 3,39 | 3,17 | 3,35 | 5,02% | 4.142,00 |
| 30.12.2025 | 3,19 | 3,20 | 3,19 | 3,19 | -2,15% | 4.942,00 |
| 29.12.2025 | 3,13 | 3,26 | 3,13 | 3,26 | 6,41% | 4.111,00 |
| 23.12.2025 | 3,03 | 3,06 | 3,03 | 3,06 | 1,78% | - |
| 22.12.2025 | 3,05 | 3,05 | 3,01 | 3,01 | 0,00% | 2.942,00 |
| 19.12.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,33% | 8.302,00 |
| 18.12.2025 | 2,99 | 3,02 | 2,98 | 3,00 | -0,99% | 4.928,00 |
| 17.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,51% | 80,00 |
| 16.12.2025 | 3,03 | 3,03 | 2,99 | 2,99 | -2,13% | 16.124,00 |
| 15.12.2025 | 3,00 | 3,05 | 3,00 | 3,05 | -0,88% | 1.817,00 |
| 12.12.2025 | 3,05 | 3,08 | 3,04 | 3,08 | 1,22% | - |