£2,556
-1,68%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,64 | 2,64 | 2,53 | 2,55 | -1,81% | - |
| 03.04.2025 | 2,57 | 2,63 | 2,55 | 2,60 | -6,73% | 9.159,00 |
| 02.04.2025 | 2,76 | 2,79 | 2,75 | 2,79 | 0,63% | 12.865,00 |
| 01.04.2025 | 2,74 | 2,79 | 2,74 | 2,77 | 0,91% | 22.902,00 |
| 31.03.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 0,55% | 5.363,00 |
| 28.03.2025 | 2,75 | 2,75 | 2,69 | 2,73 | -0,91% | 32.764,00 |
| 27.03.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -1,34% | 21.283,00 |
| 26.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,45% | 1.713,00 |
| 25.03.2025 | 2,77 | 2,81 | 2,77 | 2,78 | 2,02% | 17.031,00 |
| 24.03.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 0,18% | 7.494,00 |
| 21.03.2025 | 2,71 | 2,73 | 2,70 | 2,72 | 0,93% | 4.381,00 |
| 20.03.2025 | 2,71 | 2,71 | 2,69 | 2,70 | 0,09% | 1.852,00 |
| 19.03.2025 | 2,70 | 2,71 | 2,69 | 2,69 | 0,00% | 12.288,00 |
| 18.03.2025 | 2,70 | 2,70 | 2,68 | 2,69 | 0,19% | 55.411,00 |
| 17.03.2025 | 2,71 | 2,71 | 2,69 | 2,69 | -0,46% | 13.261,00 |
| 14.03.2025 | 2,70 | 2,71 | 2,68 | 2,70 | 1,03% | 5.735,00 |
| 13.03.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 0,80% | 19.399,00 |
| 12.03.2025 | 2,64 | 2,67 | 2,61 | 2,65 | 2,56% | - |
| 11.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,19% | 736,00 |
| 10.03.2025 | 2,59 | 2,60 | 2,58 | 2,59 | -0,77% | 2.983,00 |
| 07.03.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,00% | 6.582,00 |
| 06.03.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -1,51% | 9.052,00 |
| 05.03.2025 | 2,66 | 2,66 | 2,65 | 2,65 | 0,95% | 989,00 |
| 04.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | 968,00 |
| 03.03.2025 | 2,64 | 2,66 | 2,62 | 2,62 | 0,46% | 8.346,00 |
| 28.02.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,03% | 12.822,00 |
| 27.02.2025 | 2,63 | 2,63 | 2,62 | 2,63 | 0,38% | 1.910,00 |
| 26.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,29% | 3.262,00 |
| 25.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,10% | 253,00 |
| 24.02.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 0,19% | 17.636,00 |
| 21.02.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 0,38% | 9.781,00 |
| 20.02.2025 | 2,60 | 2,62 | 2,59 | 2,60 | 0,19% | 7.188,00 |
| 19.02.2025 | 2,62 | 2,63 | 2,59 | 2,60 | -0,38% | 6.067,00 |
| 18.02.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -1,42% | 13.952,00 |
| 17.02.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 1,05% | 4.861,00 |
| 14.02.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 1,16% | 13.683,00 |
| 13.02.2025 | 2,64 | 2,64 | 2,59 | 2,59 | -2,08% | 8.339,00 |
| 12.02.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -1,22% | 4.943,00 |
| 11.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,66% | 8.327,00 |
| 10.02.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,19% | 4.530,00 |
| 07.02.2025 | 2,66 | 2,67 | 2,65 | 2,65 | 0,00% | 16.236,00 |
| 06.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,09% | 72,00 |
| 05.02.2025 | 2,66 | 2,68 | 2,65 | 2,65 | 0,47% | 10.730,00 |
| 04.02.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,56% | 4.963,00 |
| 03.02.2025 | 2,67 | 2,67 | 2,65 | 2,66 | -0,56% | 1.972,00 |
| 31.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | 1.076,00 |
| 30.01.2025 | 2,68 | 2,68 | 2,67 | 2,67 | -0,74% | 2.865,00 |
| 29.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,94% | 149,00 |
| 28.01.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 1,02% | 2.395,00 |
| 27.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | 105,00 |
| 24.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,35% | 102,00 |
| 23.01.2025 | 2,61 | 2,62 | 2,59 | 2,61 | 1,58% | - |
| 22.01.2025 | 2,57 | 2,58 | 2,57 | 2,57 | 0,88% | 32.633,00 |
| 21.01.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,45% | 615,00 |
| 20.01.2025 | 2,61 | 2,61 | 2,59 | 2,59 | -0,48% | 1.139,00 |
| 17.01.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,58% | 1.307,00 |
| 16.01.2025 | 2,59 | 2,60 | 2,56 | 2,59 | -0,58% | 13.136,00 |
| 15.01.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 1,17% | 3.520,00 |
| 14.01.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -1,34% | 7.401,00 |
| 13.01.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -0,38% | 322,00 |
| 10.01.2025 | 2,62 | 2,63 | 2,60 | 2,62 | -0,57% | 5.116,00 |
| 09.01.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 1,15% | 1.876,00 |
| 08.01.2025 | 2,63 | 2,63 | 2,58 | 2,60 | -1,23% | 1.492,00 |
| 07.01.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -2,14% | 3.294,00 |
| 06.01.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 0,67% | 6.472,00 |
| 03.01.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,83% | 1.277,00 |
| 02.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | 2.936,00 |
| 31.12.2024 | 2,61 | 2,64 | 2,61 | 2,64 | 0,84% | 797,00 |
| 30.12.2024 | 2,63 | 2,63 | 2,61 | 2,62 | -1,39% | 1.535,00 |
| 27.12.2024 | 2,64 | 2,68 | 2,64 | 2,66 | 0,95% | 1.885,00 |
| 24.12.2024 | 2,63 | 2,67 | 2,61 | 2,63 | 2,45% | 4.323,00 |
| 23.12.2024 | 2,56 | 2,57 | 2,56 | 2,57 | 1,66% | 873,00 |
| 20.12.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,30% | 1,00 |
| 19.12.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -2,23% | 3.497,00 |
| 18.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,10% | 4.431,00 |
| 17.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,10% | 1.047,00 |
| 16.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,08% | 2.496,00 |
| 13.12.2024 | 2,61 | 2,62 | 2,60 | 2,60 | 0,90% | - |
| 12.12.2024 | 2,59 | 2,60 | 2,58 | 2,58 | -0,19% | 1.259,00 |
| 11.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,10% | 242,00 |
| 10.12.2024 | 2,58 | 2,60 | 2,58 | 2,59 | -1,05% | 2.704,00 |
| 09.12.2024 | 2,63 | 2,63 | 2,60 | 2,62 | 0,65% | 3.895,00 |
| 06.12.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 1,39% | 2.023,00 |
| 05.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,08% | 6,00 |
| 04.12.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 0,40% | 5.204,00 |
| 03.12.2024 | 2,54 | 2,54 | 2,53 | 2,53 | 0,00% | 344,00 |
| 02.12.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 0,80% | 2.317,00 |
| 29.11.2024 | 2,51 | 2,51 | 2,50 | 2,51 | -0,40% | 12.821,00 |
| 28.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,10% | 161,00 |
| 27.11.2024 | 2,51 | 2,51 | 2,50 | 2,51 | 0,30% | 2.907,00 |
| 26.11.2024 | 2,52 | 2,52 | 2,50 | 2,51 | -0,20% | 56.466,00 |
| 25.11.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -1,38% | 3.178,00 |
| 22.11.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 0,28% | 758,00 |
| 21.11.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 1,92% | 11.559,00 |
| 20.11.2024 | 2,53 | 2,53 | 2,49 | 2,49 | -1,87% | 2.385,00 |
| 19.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,10% | 142,00 |
| 18.11.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -1,36% | 493,00 |
| 15.11.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,59% | 1.489,00 |
| 14.11.2024 | 2,57 | 2,57 | 2,55 | 2,56 | -0,49% | 5.711,00 |
| 13.11.2024 | 2,58 | 2,58 | 2,57 | 2,57 | 0,29% | 3.152,00 |