£2,553
1,40%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | 2.883,00 |
| 11.11.2024 | 2,58 | 2,58 | 2,56 | 2,57 | -1,53% | 3.256,00 |
| 08.11.2024 | 2,60 | 2,61 | 2,59 | 2,61 | 1,56% | 532,00 |
| 07.11.2024 | 2,58 | 2,61 | 2,57 | 2,57 | -0,19% | 4.247,00 |
| 06.11.2024 | 2,60 | 2,61 | 2,58 | 2,58 | -1,34% | 3.007,00 |
| 05.11.2024 | 2,60 | 2,63 | 2,60 | 2,61 | 1,66% | 824,00 |
| 04.11.2024 | 2,57 | 2,58 | 2,56 | 2,57 | 2,29% | 2.877,00 |
| 01.11.2024 | 2,50 | 2,53 | 2,50 | 2,51 | 0,50% | 3.616,00 |
| 31.10.2024 | 2,50 | 2,51 | 2,50 | 2,50 | -0,30% | 87.753,00 |
| 30.10.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,00% | 34.854,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,18% | 2.691,00 |
| 28.10.2024 | 2,53 | 2,54 | 2,52 | 2,54 | 0,88% | 5.539,00 |
| 25.10.2024 | 2,50 | 2,53 | 2,50 | 2,51 | -0,48% | 1.208,00 |
| 24.10.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 0,10% | 4.068,00 |
| 23.10.2024 | 2,50 | 2,53 | 2,50 | 2,52 | 0,50% | 8.155,00 |
| 22.10.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,00% | 2.140,00 |
| 21.10.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -0,91% | 9.688,00 |
| 18.10.2024 | 2,54 | 2,55 | 2,53 | 2,53 | 0,52% | 25.714,00 |
| 17.10.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,59% | 2.539,00 |
| 16.10.2024 | 2,57 | 2,57 | 2,54 | 2,54 | -1,43% | 6.082,00 |
| 15.10.2024 | 2,58 | 2,61 | 2,56 | 2,57 | 0,16% | 6.030,00 |
| 14.10.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,18% | 8.042,00 |
| 11.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,12% | 1.319,00 |
| 10.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,89% | 47,00 |
| 09.10.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -1,26% | 9.236,00 |
| 08.10.2024 | 2,56 | 2,57 | 2,56 | 2,57 | -0,68% | 14.392,00 |
| 07.10.2024 | 2,60 | 2,62 | 2,59 | 2,59 | -1,05% | 5.475,00 |
| 04.10.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,57% | 8.146,00 |
| 03.10.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 0,19% | 353,00 |
| 02.10.2024 | 2,62 | 2,63 | 2,62 | 2,63 | 1,74% | 2.154,00 |
| 01.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,98% | 3.389,00 |
| 30.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,66% | 10,00 |
| 27.09.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 0,57% | 1.332,00 |
| 26.09.2024 | 2,55 | 2,58 | 2,55 | 2,56 | -0,20% | 4.302,00 |
| 25.09.2024 | 2,53 | 2,56 | 2,53 | 2,56 | 0,29% | 2.552,00 |
| 24.09.2024 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | 51,00 |
| 23.09.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,08% | 18.605,00 |
| 20.09.2024 | 2,56 | 2,57 | 2,54 | 2,55 | -0,37% | 9.929,00 |
| 19.09.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -3,12% | 10.379,00 |
| 18.09.2024 | 2,66 | 2,66 | 2,65 | 2,65 | 0,19% | 389,00 |
| 17.09.2024 | 2,64 | 2,64 | 2,63 | 2,64 | 0,67% | 2.544,00 |
| 16.09.2024 | 2,63 | 2,65 | 2,61 | 2,62 | 0,87% | 23.077,00 |
| 13.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 248,00 |
| 12.09.2024 | 2,61 | 2,64 | 2,61 | 2,64 | 1,83% | 9.508,00 |
| 11.09.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 1,77% | 3.331,00 |
| 10.09.2024 | 2,62 | 2,62 | 2,55 | 2,55 | -0,88% | 9.695,00 |
| 09.09.2024 | 2,56 | 2,58 | 2,55 | 2,57 | -0,39% | 4.531,00 |
| 06.09.2024 | 2,58 | 2,59 | 2,58 | 2,58 | 0,39% | 2.873,00 |
| 05.09.2024 | 2,57 | 2,59 | 2,57 | 2,57 | -0,77% | 716,00 |
| 04.09.2024 | 2,55 | 2,59 | 2,55 | 2,59 | -0,48% | 142,00 |
| 03.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,48% | 47,00 |
| 02.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,24% | 3.238,00 |
| 30.08.2024 | 2,59 | 2,64 | 2,59 | 2,62 | 1,41% | - |
| 29.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | 146,00 |
| 28.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | 813,00 |
| 27.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,68% | 78,00 |
| 26.08.2024 | 2,65 | 2,66 | 2,65 | 2,65 | 0,68% | - |
| 23.08.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 1,93% | 1.080,00 |
| 22.08.2024 | 2,60 | 2,60 | 2,58 | 2,59 | -1,62% | 6.201,00 |
| 21.08.2024 | 2,64 | 2,65 | 2,63 | 2,63 | -0,66% | 3.356,00 |
| 20.08.2024 | 2,63 | 2,65 | 2,63 | 2,65 | 0,38% | 214,00 |
| 19.08.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 1,74% | 416,00 |
| 16.08.2024 | 2,60 | 2,60 | 2,59 | 2,59 | 0,19% | 804,00 |
| 15.08.2024 | 2,57 | 2,63 | 2,57 | 2,59 | -0,19% | 2.770,00 |
| 14.08.2024 | 2,57 | 2,59 | 2,56 | 2,59 | 0,48% | 13.102,00 |
| 13.08.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,03% | - |
| 12.08.2024 | 2,59 | 2,61 | 2,58 | 2,58 | 0,85% | - |
| 09.08.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | 3.662,00 |
| 08.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,14% | 78,00 |
| 07.08.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 0,39% | 2.320,00 |
| 06.08.2024 | 2,49 | 2,56 | 2,48 | 2,56 | 1,99% | 11.723,00 |
| 05.08.2024 | 2,54 | 2,54 | 2,51 | 2,51 | -0,40% | 1.090,00 |