£2,991
1,90%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 2,96 | 2,98 | 2,95 | 2,97 | 1,33% | - |
| 18.12.2025 | 2,91 | 2,95 | 2,90 | 2,94 | 0,51% | 36.447,00 |
| 17.12.2025 | 2,88 | 2,94 | 2,88 | 2,92 | 2,10% | 34.657,00 |
| 16.12.2025 | 2,85 | 2,87 | 2,83 | 2,86 | 0,53% | 50.951,00 |
| 15.12.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,71% | 26.993,00 |
| 12.12.2025 | 2,82 | 2,84 | 2,82 | 2,83 | 0,71% | 41.967,00 |
| 11.12.2025 | 2,79 | 2,82 | 2,79 | 2,81 | 0,18% | 51.631,00 |
| 10.12.2025 | 2,81 | 2,83 | 2,79 | 2,80 | -0,88% | 45.710,00 |
| 09.12.2025 | 2,83 | 2,83 | 2,81 | 2,83 | 0,36% | 24.211,00 |
| 08.12.2025 | 2,83 | 2,84 | 2,81 | 2,82 | -0,71% | 6.849,00 |
| 05.12.2025 | 2,84 | 2,86 | 2,83 | 2,84 | 0,35% | 35.753,00 |
| 04.12.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,53% | 32.404,00 |
| 03.12.2025 | 2,82 | 2,82 | 2,78 | 2,81 | -0,53% | 192.604,00 |
| 02.12.2025 | 2,82 | 2,84 | 2,80 | 2,83 | 0,00% | 43.045,00 |
| 01.12.2025 | 2,85 | 2,85 | 2,81 | 2,83 | -0,53% | 42.525,00 |
| 28.11.2025 | 2,84 | 2,85 | 2,83 | 2,84 | 0,71% | 28.269,00 |
| 27.11.2025 | 2,79 | 2,82 | 2,78 | 2,82 | 1,62% | 49.575,00 |
| 26.11.2025 | 2,76 | 2,79 | 2,76 | 2,78 | 0,73% | 58.704,00 |
| 25.11.2025 | 2,72 | 2,77 | 2,72 | 2,76 | 1,19% | 102.169,00 |
| 24.11.2025 | 2,74 | 2,74 | 2,70 | 2,72 | 0,65% | 25.315,00 |
| 21.11.2025 | 2,68 | 2,72 | 2,68 | 2,71 | -0,18% | 40.005,00 |
| 20.11.2025 | 2,70 | 2,72 | 2,69 | 2,71 | 0,93% | 51.458,00 |
| 19.11.2025 | 2,69 | 2,70 | 2,68 | 2,69 | 0,00% | 26.704,00 |
| 18.11.2025 | 2,73 | 2,73 | 2,67 | 2,69 | -2,27% | 50.106,00 |
| 17.11.2025 | 2,76 | 2,77 | 2,74 | 2,75 | -0,45% | 49.341,00 |
| 14.11.2025 | 2,77 | 2,77 | 2,75 | 2,76 | -1,08% | 109.812,00 |
| 13.11.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -0,27% | 10.778,00 |
| 12.11.2025 | 2,79 | 2,81 | 2,78 | 2,80 | 0,63% | 9.736,00 |
| 11.11.2025 | 2,77 | 2,79 | 2,76 | 2,78 | 0,91% | 19.946,00 |
| 10.11.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -0,54% | 22.618,00 |
| 07.11.2025 | 2,80 | 2,80 | 2,75 | 2,77 | -0,89% | 38.113,00 |
| 06.11.2025 | 2,79 | 2,80 | 2,77 | 2,80 | -1,06% | 18.416,00 |
| 05.11.2025 | 2,76 | 2,85 | 2,75 | 2,83 | 1,99% | 110.669,00 |
| 04.11.2025 | 2,75 | 2,78 | 2,73 | 2,77 | -0,18% | 27.787,00 |
| 03.11.2025 | 2,76 | 2,80 | 2,76 | 2,78 | 0,65% | 18.576,00 |
| 31.10.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,47% | 17.990,00 |
| 30.10.2025 | 2,76 | 2,78 | 2,74 | 2,77 | 0,73% | 50.202,00 |
| 29.10.2025 | 2,76 | 2,77 | 2,75 | 2,75 | -0,18% | 12.898,00 |
| 28.10.2025 | 2,78 | 2,78 | 2,74 | 2,76 | -0,72% | 50.573,00 |
| 27.10.2025 | 2,78 | 2,79 | 2,76 | 2,78 | 0,36% | 32.791,00 |
| 24.10.2025 | 2,73 | 2,77 | 2,72 | 2,77 | 1,10% | 3.984,00 |
| 23.10.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 1,11% | 32.477,00 |
| 22.10.2025 | 2,76 | 2,76 | 2,70 | 2,71 | 0,19% | 30.499,00 |
| 21.10.2025 | 2,70 | 2,75 | 2,70 | 2,70 | -0,18% | 20.263,00 |
| 20.10.2025 | 2,70 | 2,73 | 2,70 | 2,71 | 1,31% | 51.908,00 |
| 17.10.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -1,40% | 14.514,00 |
| 16.10.2025 | 2,69 | 2,73 | 2,69 | 2,71 | 0,67% | 26.597,00 |
| 15.10.2025 | 2,74 | 2,74 | 2,69 | 2,69 | -1,47% | 21.029,00 |
| 14.10.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -0,18% | 37.732,00 |
| 13.10.2025 | 2,76 | 2,77 | 2,73 | 2,74 | -0,62% | 39.118,00 |
| 10.10.2025 | 2,76 | 2,78 | 2,75 | 2,75 | -1,18% | 13.489,00 |
| 09.10.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 0,54% | 6.260,00 |
| 08.10.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 1,37% | 12.507,00 |
| 07.10.2025 | 2,74 | 2,75 | 2,73 | 2,73 | 0,28% | 4.014,00 |
| 06.10.2025 | 2,72 | 2,74 | 2,72 | 2,73 | -0,18% | 8.329,00 |
| 03.10.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,00% | 10.951,00 |
| 02.10.2025 | 2,72 | 2,74 | 2,72 | 2,73 | -0,18% | 14.715,00 |
| 01.10.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -0,91% | 32.004,00 |
| 30.09.2025 | 2,71 | 2,77 | 2,71 | 2,76 | 2,22% | 30.255,00 |
| 29.09.2025 | 2,70 | 2,73 | 2,69 | 2,70 | 0,37% | 39.557,00 |
| 26.09.2025 | 2,68 | 2,70 | 2,68 | 2,69 | 0,37% | 14.828,00 |
| 25.09.2025 | 2,70 | 2,71 | 2,67 | 2,68 | -0,74% | 36.886,00 |
| 24.09.2025 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 14.273,00 |
| 23.09.2025 | 2,73 | 2,74 | 2,70 | 2,70 | -0,37% | 38.662,00 |
| 22.09.2025 | 2,70 | 2,72 | 2,70 | 2,71 | 0,74% | 24.872,00 |
| 19.09.2025 | 2,70 | 2,72 | 2,69 | 2,69 | -0,19% | 17.419,00 |
| 18.09.2025 | 2,70 | 2,72 | 2,69 | 2,70 | -0,19% | 28.636,00 |
| 17.09.2025 | 2,72 | 2,73 | 2,70 | 2,70 | -0,18% | 24.784,00 |
| 16.09.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -1,99% | 37.346,00 |
| 15.09.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,73% | 63.124,00 |
| 12.09.2025 | 2,70 | 2,75 | 2,70 | 2,74 | -0,40% | 28.844,00 |
| 11.09.2025 | 2,75 | 2,76 | 2,73 | 2,75 | -0,28% | - |
| 10.09.2025 | 2,73 | 2,77 | 2,73 | 2,76 | 0,48% | - |
| 09.09.2025 | 2,68 | 2,76 | 2,68 | 2,75 | 2,39% | - |
| 08.09.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,04% | - |
| 05.09.2025 | 2,70 | 2,71 | 2,68 | 2,68 | 0,37% | 38.785,00 |
| 04.09.2025 | 2,66 | 2,69 | 2,65 | 2,67 | -3,61% | 100.927,00 |
| 03.09.2025 | 2,74 | 2,78 | 2,74 | 2,77 | -0,18% | 68.294,00 |
| 02.09.2025 | 2,83 | 2,84 | 2,77 | 2,78 | -2,29% | 112.799,00 |
| 01.09.2025 | 2,81 | 2,86 | 2,81 | 2,84 | 0,89% | 60.217,00 |
| 29.08.2025 | 2,83 | 2,85 | 2,80 | 2,82 | 0,90% | 85.297,00 |
| 28.08.2025 | 2,86 | 2,95 | 2,74 | 2,79 | -2,11% | 95.459,00 |
| 27.08.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -2,56% | 48.812,00 |
| 26.08.2025 | 2,93 | 2,94 | 2,88 | 2,93 | -0,35% | 81.581,00 |
| 25.08.2025 | 2,94 | 2,95 | 2,93 | 2,94 | 0,01% | - |
| 22.08.2025 | 2,88 | 2,94 | 2,86 | 2,94 | 1,21% | 111.513,00 |
| 21.08.2025 | 2,92 | 2,93 | 2,90 | 2,90 | -0,68% | 58.612,00 |
| 20.08.2025 | 2,91 | 2,93 | 2,88 | 2,92 | -0,26% | 148.421,00 |
| 19.08.2025 | 2,91 | 2,95 | 2,91 | 2,93 | 0,43% | 87.925,00 |
| 18.08.2025 | 2,94 | 2,98 | 2,92 | 2,92 | -1,45% | 94.126,00 |
| 15.08.2025 | 2,95 | 2,97 | 2,91 | 2,96 | -0,07% | 256.003,00 |
| 14.08.2025 | 2,91 | 2,96 | 2,90 | 2,96 | 3,05% | 135.613,00 |
| 13.08.2025 | 2,92 | 2,92 | 2,86 | 2,87 | -1,12% | 90.560,00 |
| 12.08.2025 | 2,91 | 2,96 | 2,89 | 2,91 | 0,17% | 125.574,00 |
| 11.08.2025 | 2,83 | 2,95 | 2,83 | 2,90 | 3,39% | 96.706,00 |
| 08.08.2025 | 2,80 | 2,82 | 2,78 | 2,81 | 0,90% | 29.080,00 |
| 07.08.2025 | 2,77 | 2,80 | 2,75 | 2,78 | 0,36% | 62.435,00 |
| 06.08.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 3,17% | 80.658,00 |
| 05.08.2025 | 2,69 | 2,72 | 2,67 | 2,69 | -1,10% | 121.026,00 |
| 04.08.2025 | 2,63 | 2,72 | 2,63 | 2,72 | 2,72% | 63.226,00 |