£2,947
1,62%
Echtzeit-Aktienkurs CHESNARA PLC LS-,05
Bid:
Ask:
Aktienkurse zur CHESNARA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |