£2,712
-0,68%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 2,63 | 2,65 | 2,63 | 2,64 | 0,30% | 58.383,00 |
| 31.07.2025 | 2,62 | 2,66 | 2,62 | 2,64 | 0,96% | 58.083,00 |
| 30.07.2025 | 2,63 | 2,64 | 2,60 | 2,61 | -0,38% | 31.204,00 |
| 29.07.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 1,16% | 70.745,00 |
| 28.07.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -0,19% | 8.255,00 |
| 25.07.2025 | 2,60 | 2,61 | 2,58 | 2,60 | -0,76% | 33.187,00 |
| 24.07.2025 | 2,61 | 2,64 | 2,60 | 2,62 | 0,38% | 116.152,00 |
| 23.07.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -1,23% | 121.220,00 |
| 22.07.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -1,95% | 5.354,00 |
| 21.07.2025 | 2,70 | 2,70 | 2,67 | 2,69 | 1,20% | 48.040,00 |
| 18.07.2025 | 2,64 | 2,66 | 2,62 | 2,66 | -1,76% | 76.298,00 |
| 17.07.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -0,53% | 86.748,00 |
| 16.07.2025 | 2,68 | 2,73 | 2,64 | 2,72 | 1,49% | 127.080,00 |
| 15.07.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 2,68% | 79.757,00 |
| 14.07.2025 | 2,55 | 2,62 | 2,54 | 2,61 | 1,36% | 88.959,00 |
| 11.07.2025 | 2,52 | 2,59 | 2,52 | 2,58 | 2,39% | 132.403,00 |
| 10.07.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 0,20% | 130.627,00 |
| 09.07.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -2,14% | 58.014,00 |
| 08.07.2025 | 2,57 | 2,65 | 2,54 | 2,57 | -12,53% | 31.558,00 |
| 07.07.2025 | 2,90 | 2,93 | 2,84 | 2,93 | 2,71% | 105.461,00 |
| 04.07.2025 | 2,91 | 2,91 | 2,85 | 2,86 | -1,38% | 6.441,00 |
| 03.07.2025 | 2,89 | 2,94 | 2,87 | 2,90 | -1,19% | 12.584,00 |
| 02.07.2025 | 2,97 | 2,97 | 2,93 | 2,93 | -2,17% | 9.678,00 |
| 01.07.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -0,17% | 10.126,00 |
| 30.06.2025 | 3,02 | 3,02 | 3,00 | 3,00 | 1,18% | 2.580,00 |
| 27.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | 58,00 |
| 26.06.2025 | 2,97 | 2,98 | 2,96 | 2,97 | 0,17% | 6.639,00 |
| 25.06.2025 | 2,97 | 2,98 | 2,95 | 2,96 | -0,50% | 5.062,00 |
| 24.06.2025 | 2,98 | 2,98 | 2,97 | 2,98 | 0,51% | 2.643,00 |
| 23.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 4.579,00 |
| 20.06.2025 | 2,98 | 3,01 | 2,97 | 3,00 | 2,04% | 7.174,00 |
| 19.06.2025 | 2,96 | 2,99 | 2,94 | 2,94 | -1,51% | 19.180,00 |
| 18.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 1,29% | 1.868,00 |
| 17.06.2025 | 2,93 | 2,96 | 2,93 | 2,95 | 0,75% | 17.282,00 |
| 16.06.2025 | 2,93 | 2,94 | 2,93 | 2,93 | 0,00% | 3.379,00 |
| 13.06.2025 | 2,93 | 2,94 | 2,92 | 2,93 | -0,51% | 8.172,00 |
| 12.06.2025 | 2,94 | 2,95 | 2,93 | 2,94 | -0,51% | 17.066,00 |
| 11.06.2025 | 2,96 | 2,96 | 2,94 | 2,96 | 0,17% | 1.802,00 |
| 10.06.2025 | 2,95 | 2,96 | 2,94 | 2,95 | -0,34% | 3.321,00 |
| 09.06.2025 | 2,93 | 2,97 | 2,93 | 2,96 | 0,61% | 3.305,00 |
| 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 |