3,070€
2,33%
Echtzeit-Aktienkurs CHESNARA PLC LS-,05
Bid:
Ask:
Aktienkurse zur CHESNARA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 2,96 | 3,00 | 2,96 | 2,98 | -0,67% | - |
| 19.09.2024 | 3,04 | 3,16 | 2,96 | 3,00 | -3,23% | 100,00 |
| 18.09.2024 | 3,02 | 3,10 | 3,02 | 3,10 | 1,31% | - |
| 17.09.2024 | 3,00 | 3,08 | 3,00 | 3,06 | 0,00% | - |
| 16.09.2024 | 2,98 | 3,06 | 2,98 | 3,06 | 0,66% | - |
| 13.09.2024 | 2,98 | 3,04 | 2,98 | 3,04 | -1,30% | - |
| 12.09.2024 | 2,96 | 3,08 | 2,96 | 3,08 | 1,99% | - |
| 11.09.2024 | 2,94 | 3,02 | 2,94 | 3,02 | -5,03% | - |
| 10.09.2024 | 3,02 | 3,18 | 3,00 | 3,18 | 6,71% | 10.000,00 |
| 09.09.2024 | 2,94 | 2,98 | 2,94 | 2,98 | -0,67% | - |
| 06.09.2024 | 2,92 | 3,00 | 2,92 | 3,00 | -0,66% | - |
| 05.09.2024 | 2,96 | 3,02 | 2,96 | 3,02 | 0,00% | - |
| 04.09.2024 | 2,96 | 3,04 | 2,96 | 3,02 | 0,00% | - |
| 03.09.2024 | 2,98 | 3,02 | 2,98 | 3,02 | -0,66% | - |
| 02.09.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 0,00% | - |
| 30.08.2024 | 3,00 | 3,06 | 3,00 | 3,04 | -4,40% | - |
| 29.08.2024 | 3,00 | 3,18 | 3,00 | 3,18 | 3,92% | 373,00 |
| 28.08.2024 | 3,02 | 3,06 | 3,02 | 3,06 | -0,65% | - |
| 27.08.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 1,99% | - |
| 26.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 23.08.2024 | 2,96 | 3,04 | 2,96 | 3,04 | 1,33% | - |
| 22.08.2024 | 3,00 | 3,00 | 2,98 | 3,00 | -1,32% | - |
| 21.08.2024 | 2,98 | 3,04 | 2,94 | 3,04 | 0,00% | - |
| 20.08.2024 | 2,98 | 3,04 | 2,98 | 3,04 | 0,66% | - |
| 19.08.2024 | 2,96 | 3,02 | 2,92 | 3,02 | 0,67% | - |
| 16.08.2024 | 2,92 | 3,02 | 2,92 | 3,00 | 0,67% | - |
| 15.08.2024 | 2,92 | 2,98 | 2,90 | 2,98 | 1,36% | - |
| 14.08.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 13.08.2024 | 2,90 | 2,96 | 2,90 | 2,94 | 0,00% | - |
| 12.08.2024 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | - |
| 09.08.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 2,08% | - |
| 08.08.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -1,37% | - |
| 07.08.2024 | 2,84 | 2,92 | 2,84 | 2,92 | 2,10% | - |
| 06.08.2024 | 2,82 | 2,88 | 2,82 | 2,86 | 0,00% | - |
| 05.08.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -9,49% | - |
| 02.08.2024 | 2,94 | 3,16 | 2,92 | 3,16 | 6,76% | 110,00 |
| 01.08.2024 | 2,98 | 2,98 | 2,94 | 2,96 | -0,67% | - |
| 31.07.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 1,36% | - |
| 30.07.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 29.07.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 0,00% | - |
| 26.07.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 25.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 24.07.2024 | 2,88 | 2,94 | 2,88 | 2,92 | -1,35% | - |
| 23.07.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 0,68% | - |
| 22.07.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 19.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 18.07.2024 | 2,88 | 2,94 | 2,88 | 2,94 | -0,68% | - |
| 17.07.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | - |
| 12.07.2024 | 2,86 | 2,92 | 2,86 | 2,92 | -11,52% | - |
| 10.07.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 13,01% | 166,00 |
| 08.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 01.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 28.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 26.06.2024 | 2,82 | 2,90 | 2,82 | 2,84 | -2,07% | - |
| 25.06.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 1,40% | - |
| 24.06.2024 | 2,84 | 2,90 | 2,84 | 2,86 | -1,38% | - |
| 21.06.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 0,00% | - |
| 20.06.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 0,69% | - |
| 19.06.2024 | 2,82 | 3,08 | 2,82 | 2,88 | 0,00% | 1.150,00 |
| 18.06.2024 | 2,86 | 2,92 | 2,86 | 2,88 | -1,37% | - |
| 17.06.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 0,69% | - |
| 14.06.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 0,00% | - |
| 13.06.2024 | 2,84 | 2,90 | 2,84 | 2,90 | -4,61% | - |
| 12.06.2024 | 2,82 | 3,08 | 2,82 | 3,04 | 4,83% | 1.000,00 |
| 11.06.2024 | 2,84 | 2,92 | 2,84 | 2,90 | -1,36% | - |
| 10.06.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 0,00% | - |
| 07.06.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 1,38% | - |
| 06.06.2024 | 2,84 | 2,92 | 2,84 | 2,90 | -6,45% | - |
| 05.06.2024 | 2,88 | 3,10 | 2,88 | 3,10 | 6,16% | 1.150,00 |
| 04.06.2024 | 2,82 | 2,92 | 2,82 | 2,92 | 0,00% | - |
| 03.06.2024 | 2,88 | 2,96 | 2,88 | 2,92 | 0,00% | - |
| 31.05.2024 | 2,88 | 2,92 | 2,88 | 2,92 | -0,68% | - |
| 30.05.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 0,68% | - |
| 29.05.2024 | 2,84 | 2,92 | 2,84 | 2,92 | 0,69% | - |
| 28.05.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 2,84% | - |
| 27.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 24.05.2024 | 2,80 | 2,88 | 2,80 | 2,88 | -4,00% | - |
| 23.05.2024 | 2,80 | 3,00 | 2,80 | 3,00 | 4,17% | 800,00 |
| 22.05.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | - |
| 21.05.2024 | 2,80 | 2,88 | 2,80 | 2,86 | -0,69% | - |
| 20.05.2024 | 2,82 | 2,90 | 2,82 | 2,88 | 0,00% | - |
| 17.05.2024 | 2,80 | 2,88 | 2,80 | 2,88 | -4,64% | - |
| 16.05.2024 | 2,80 | 3,02 | 2,80 | 3,02 | 5,59% | 5.000,00 |
| 14.05.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 13.05.2024 | 2,82 | 2,86 | 2,82 | 2,86 | -0,69% | - |
| 10.05.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | - |
| 09.05.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 0,00% | - |
| 08.05.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -1,39% | - |
| 07.05.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | - |
| 06.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 03.05.2024 | 2,82 | 2,88 | 2,82 | 2,86 | -0,69% | - |
| 02.05.2024 | 2,82 | 2,88 | 2,82 | 2,88 | -0,69% | - |
| 30.04.2024 | 2,88 | 2,94 | 2,88 | 2,90 | -0,68% | - |
| 29.04.2024 | 2,84 | 2,96 | 2,84 | 2,92 | 0,69% | - |
| 26.04.2024 | 2,84 | 2,90 | 2,84 | 2,90 | -4,61% | - |
| 25.04.2024 | 2,82 | 3,04 | 2,82 | 3,04 | 4,83% | 1.160,00 |
| 24.04.2024 | 2,84 | 3,04 | 2,84 | 2,90 | 0,00% | 100,00 |
| 23.04.2024 | 2,86 | 2,90 | 2,86 | 2,90 | -0,68% | - |
| 22.04.2024 | 2,88 | 2,92 | 2,88 | 2,92 | -7,59% | - |
| 19.04.2024 | 2,94 | 3,16 | 2,94 | 3,16 | 8,97% | 525,00 |