£2,973
1,30%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,95 | 2,97 | 2,94 | 2,94 | 0,24% | 22.117,00 |
| 05.06.2025 | 2,92 | 2,94 | 2,91 | 2,94 | 0,69% | 12.181,00 |
| 04.06.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,39% | 17.344,00 |
| 03.06.2025 | 2,88 | 2,89 | 2,88 | 2,88 | 1,32% | 6.311,00 |
| 02.06.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 0,62% | 21.915,00 |
| 30.05.2025 | 2,85 | 2,85 | 2,82 | 2,82 | 0,00% | 840,00 |
| 29.05.2025 | 2,85 | 2,85 | 2,81 | 2,82 | -0,53% | 17.431,00 |
| 28.05.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -1,31% | 10.855,00 |
| 27.05.2025 | 2,87 | 2,89 | 2,87 | 2,87 | 0,55% | 3.851,00 |
| 26.05.2025 | 2,91 | 2,91 | 2,84 | 2,86 | 0,59% | - |
| 23.05.2025 | 2,85 | 2,85 | 2,80 | 2,84 | 0,00% | 5.214,00 |
| 22.05.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 0,89% | 1.491,00 |
| 21.05.2025 | 2,85 | 2,85 | 2,81 | 2,82 | -1,14% | 21.884,00 |
| 20.05.2025 | 2,81 | 2,87 | 2,81 | 2,85 | 1,70% | 37.640,00 |
| 19.05.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -0,36% | 4.055,00 |
| 16.05.2025 | 2,82 | 2,84 | 2,81 | 2,81 | 1,44% | 6.380,00 |
| 15.05.2025 | 2,78 | 2,78 | 2,76 | 2,77 | 0,27% | 1.657,00 |
| 14.05.2025 | 2,74 | 2,77 | 2,74 | 2,76 | 0,45% | 7.708,00 |
| 13.05.2025 | 2,76 | 2,77 | 2,74 | 2,75 | -0,36% | 15.849,00 |
| 12.05.2025 | 2,76 | 2,78 | 2,76 | 2,76 | 1,28% | 23.935,00 |
| 09.05.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 1,49% | 18.482,00 |
| 08.05.2025 | 2,70 | 2,71 | 2,69 | 2,69 | 0,00% | 11.111,00 |
| 07.05.2025 | 2,67 | 2,69 | 2,66 | 2,69 | 1,32% | 9.805,00 |
| 06.05.2025 | 2,64 | 2,66 | 2,64 | 2,65 | 1,16% | 12.478,00 |
| 05.05.2025 | 2,63 | 2,65 | 2,61 | 2,62 | -0,40% | - |
| 02.05.2025 | 2,63 | 2,63 | 2,60 | 2,63 | 0,00% | 6.591,00 |
| 01.05.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 2,81% | 3.945,00 |
| 30.04.2025 | 2,56 | 2,57 | 2,54 | 2,56 | 0,51% | 25.275,00 |
| 29.04.2025 | 2,56 | 2,56 | 2,53 | 2,55 | 0,39% | 11.088,00 |
| 28.04.2025 | 2,54 | 2,55 | 2,52 | 2,54 | 0,00% | 6.927,00 |
| 25.04.2025 | 2,54 | 2,55 | 2,53 | 2,54 | -0,10% | 12.126,00 |
| 24.04.2025 | 2,53 | 2,55 | 2,52 | 2,54 | -0,10% | 6.221,00 |
| 23.04.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -0,39% | 10.597,00 |
| 22.04.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,58% | 3.035,00 |
| 17.04.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 0,10% | 7.254,00 |
| 16.04.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 0,10% | 7.097,00 |
| 15.04.2025 | 2,55 | 2,56 | 2,54 | 2,56 | 0,99% | 16.713,00 |
| 14.04.2025 | 2,55 | 2,56 | 2,54 | 2,54 | 0,40% | 1.794,00 |
| 11.04.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -0,39% | 33.464,00 |
| 10.04.2025 | 2,57 | 2,58 | 2,53 | 2,54 | 1,81% | 10.100,00 |
| 09.04.2025 | 2,50 | 2,52 | 2,47 | 2,49 | -0,80% | 26.198,00 |
| 08.04.2025 | 2,48 | 2,53 | 2,48 | 2,51 | 2,24% | 5.775,00 |
| 07.04.2025 | 2,48 | 2,49 | 2,43 | 2,46 | -2,96% | 14.134,00 |
| 04.04.2025 | 2,52 | 2,53 | 2,50 | 2,53 | -2,69% | 14.193,00 |
| 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 |