3,070€
1,99%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,03 | 3,11 | 3,03 | 3,07 | 1,99% | - |
| 01.11.2024 | 3,01 | 3,05 | 2,99 | 3,01 | 0,33% | - |
| 31.10.2024 | 3,02 | 3,04 | 2,99 | 3,00 | -0,33% | - |
| 30.10.2024 | 3,06 | 3,06 | 3,01 | 3,01 | -0,66% | - |
| 29.10.2024 | 3,06 | 3,09 | 3,03 | 3,03 | -1,30% | - |
| 28.10.2024 | 3,03 | 3,08 | 3,03 | 3,07 | 0,99% | - |
| 25.10.2024 | 3,08 | 3,10 | 3,02 | 3,04 | -0,65% | - |
| 24.10.2024 | 3,02 | 3,13 | 3,01 | 3,06 | 0,33% | - |
| 23.10.2024 | 3,05 | 3,10 | 3,03 | 3,05 | 0,00% | - |
| 22.10.2024 | 3,03 | 3,12 | 3,02 | 3,05 | 0,99% | - |
| 21.10.2024 | 3,01 | 3,13 | 3,01 | 3,02 | 2,72% | - |
| 16.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 09.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 17.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 13.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 10.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 09.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 06.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 05.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 03.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 02.09.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 30.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 29.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 27.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 26.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 22.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 21.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 20.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 19.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 16.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 15.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 14.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 13.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 12.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 09.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 08.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 05.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 02.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 01.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 31.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 30.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 29.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 26.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 25.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 24.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 23.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 17.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 15.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 12.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 11.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 09.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 08.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 05.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 03.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 02.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 01.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 28.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 25.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 24.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 21.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 20.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 14.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 13.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 12.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 07.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 05.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 04.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 03.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 31.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 30.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 28.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 24.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 23.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 22.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 21.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 17.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 16.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 15.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 14.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 13.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 09.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 08.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 07.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 06.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 03.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 30.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 29.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 26.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 25.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 23.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 22.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 19.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 18.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 17.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 16.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 15.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |