£2,533
1,38%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -2,51% | 2.202,00 |
| 01.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | 228,00 |
| 31.07.2024 | 2,53 | 2,63 | 2,53 | 2,62 | 4,27% | - |
| 30.07.2024 | 2,51 | 2,53 | 2,51 | 2,52 | -1,05% | 1.400,00 |
| 29.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,33% | - |
| 26.07.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,36% | - |
| 25.07.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,83% | - |
| 24.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,70% | 1.221,00 |
| 23.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,60% | 859,00 |
| 22.07.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,92% | 7.763,00 |
| 19.07.2024 | 2,36 | 2,54 | 2,36 | 2,54 | 1,33% | - |
| 18.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,89% | 16.476,00 |
| 17.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,00% | 8.452,00 |
| 16.07.2024 | 2,51 | 2,52 | 2,51 | 2,51 | -0,10% | 8.033,00 |
| 15.07.2024 | 2,50 | 2,52 | 2,49 | 2,51 | 0,80% | 6.173,00 |
| 12.07.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,30% | 395,00 |
| 11.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,30% | 44,00 |
| 10.07.2024 | 2,48 | 2,50 | 2,48 | 2,49 | 0,30% | 3.558,00 |
| 09.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,10% | 831,00 |
| 08.07.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,00% | 9.530,00 |
| 05.07.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 0,90% | 627,00 |
| 04.07.2024 | 2,49 | 2,50 | 2,48 | 2,49 | -0,10% | 1.634,00 |
| 03.07.2024 | 2,43 | 2,49 | 2,43 | 2,49 | 0,71% | 3.437,00 |
| 02.07.2024 | 2,47 | 2,48 | 2,47 | 2,47 | 0,10% | 1.701,00 |
| 01.07.2024 | 2,48 | 2,48 | 2,46 | 2,47 | 0,12% | 963,00 |
| 28.06.2024 | 2,49 | 2,49 | 2,47 | 2,47 | 0,39% | 196,00 |
| 27.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,20% | 6,00 |
| 26.06.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -1,10% | 1.521,00 |
| 25.06.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 1.132,00 |
| 24.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 173,00 |
| 21.06.2024 | 2,49 | 2,50 | 2,49 | 2,50 | -0,20% | 895,00 |
| 20.06.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 1,21% | 1.341,00 |
| 19.06.2024 | 2,49 | 2,50 | 2,47 | 2,48 | 0,41% | 10.342,00 |
| 18.06.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | 2.853,00 |
| 17.06.2024 | 2,49 | 2,51 | 2,49 | 2,50 | 0,40% | 6.510,00 |