£2,529
0,76%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,91% | - |
| 03.05.2024 | 2,51 | 2,52 | 2,51 | 2,51 | -0,10% | 6.515,00 |
| 02.05.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 0,30% | 8.020,00 |
| 01.05.2024 | 2,52 | 2,52 | 2,50 | 2,51 | -1,38% | 22.572,00 |
| 30.04.2024 | 2,56 | 2,56 | 2,52 | 2,54 | 0,40% | 2.598,00 |
| 29.04.2024 | 2,58 | 2,58 | 2,50 | 2,53 | 0,20% | 5.352,00 |
| 26.04.2024 | 2,53 | 2,53 | 2,52 | 2,53 | 0,60% | 44.646,00 |
| 25.04.2024 | 2,52 | 2,53 | 2,51 | 2,51 | 0,00% | 5.049,00 |
| 24.04.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -1,38% | 6.015,00 |
| 23.04.2024 | 2,55 | 2,55 | 2,54 | 2,55 | -0,97% | 637,00 |
| 22.04.2024 | 2,58 | 2,60 | 2,57 | 2,57 | -0,96% | 2.605,00 |
| 19.04.2024 | 2,59 | 2,60 | 2,59 | 2,60 | -0,57% | 272,00 |
| 18.04.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 1,36% | 3.013,00 |
| 17.04.2024 | 2,57 | 2,60 | 2,57 | 2,58 | -0,19% | 5.041,00 |
| 16.04.2024 | 2,58 | 2,58 | 2,57 | 2,58 | -0,39% | 4.443,00 |
| 15.04.2024 | 2,61 | 2,61 | 2,59 | 2,59 | -0,38% | 3.154,00 |
| 12.04.2024 | 2,63 | 2,63 | 2,59 | 2,60 | -0,76% | 8.023,00 |
| 11.04.2024 | 2,62 | 2,65 | 2,62 | 2,62 | -5,42% | 14.509,00 |
| 10.04.2024 | 2,82 | 2,86 | 2,77 | 2,77 | -0,36% | 8.814,00 |
| 09.04.2024 | 2,83 | 2,84 | 2,78 | 2,78 | -2,80% | 32.028,00 |
| 08.04.2024 | 2,82 | 2,90 | 2,82 | 2,86 | 3,44% | 5.629,00 |
| 05.04.2024 | 2,78 | 2,78 | 2,77 | 2,77 | -1,34% | 164,00 |
| 04.04.2024 | 2,70 | 2,85 | 2,70 | 2,80 | 2,84% | 4.432,00 |
| 03.04.2024 | 2,67 | 2,74 | 2,67 | 2,73 | 1,49% | 2.518,00 |
| 02.04.2024 | 2,68 | 2,69 | 2,65 | 2,69 | 1,32% | 8.539,00 |
| 28.03.2024 | 2,68 | 2,68 | 2,64 | 2,65 | 1,15% | 6.924,00 |
| 27.03.2024 | 2,59 | 2,62 | 2,59 | 2,62 | 1,95% | 7.327,00 |
| 26.03.2024 | 2,61 | 2,61 | 2,57 | 2,57 | -0,39% | 1.634,00 |
| 25.03.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,39% | 5.428,00 |
| 22.03.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 1,18% | 2.815,00 |
| 21.03.2024 | 2,51 | 2,54 | 2,51 | 2,54 | 0,20% | 1.267,00 |
| 20.03.2024 | 2,53 | 2,55 | 2,53 | 2,54 | -0,59% | 3.773,00 |
| 19.03.2024 | 2,52 | 2,56 | 2,52 | 2,55 | -1,26% | 2.321,00 |
| 18.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -1,34% | 743,00 |
| 15.03.2024 | 2,61 | 2,64 | 2,61 | 2,62 | 1,26% | - |
| 14.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,08% | 276,00 |
| 13.03.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -0,65% | 1.309,00 |
| 12.03.2024 | 2,58 | 2,61 | 2,58 | 2,60 | -0,45% | 1.618,00 |
| 11.03.2024 | 2,62 | 2,65 | 2,61 | 2,61 | -0,13% | - |
| 08.03.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,67% | 9.969,00 |
| 07.03.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -0,37% | 1.894,00 |
| 06.03.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 0,40% | - |
| 05.03.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,75% | - |
| 04.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,08% | 44,00 |
| 01.03.2024 | 2,53 | 2,58 | 2,53 | 2,55 | 0,59% | 3.921,00 |
| 29.02.2024 | 2,55 | 2,58 | 2,53 | 2,54 | -0,78% | 5.380,00 |
| 28.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,31% | 5,00 |
| 27.02.2024 | 2,59 | 2,59 | 2,58 | 2,59 | 0,93% | - |
| 26.02.2024 | 2,54 | 2,57 | 2,54 | 2,57 | 0,59% | 397,00 |
| 23.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 2.530,00 |
| 22.02.2024 | 2,53 | 2,59 | 2,53 | 2,58 | -0,42% | 8.872,00 |
| 21.02.2024 | 2,57 | 2,63 | 2,57 | 2,59 | 2,41% | - |
| 20.02.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -1,75% | 1.779,00 |
| 19.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,31% | 339,00 |
| 16.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 119,00 |
| 15.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,27% | 2.392,00 |
| 14.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,42% | 3.879,00 |
| 13.02.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -1,26% | - |
| 12.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,52% | - |
| 09.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | 1.016,00 |
| 08.02.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -1,52% | 5.064,00 |
| 07.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | 1.719,00 |
| 06.02.2024 | 2,63 | 2,63 | 2,60 | 2,63 | 0,57% | 489,00 |
| 05.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,11% | 385,00 |
| 02.02.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 0,46% | 158,00 |
| 01.02.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 5.197,00 |
| 31.01.2024 | 2,63 | 2,63 | 2,60 | 2,60 | -1,77% | 854,00 |
| 30.01.2024 | 2,63 | 2,66 | 2,63 | 2,65 | -0,35% | - |
| 29.01.2024 | 2,65 | 2,67 | 2,65 | 2,66 | -0,01% | - |
| 26.01.2024 | 2,66 | 2,67 | 2,65 | 2,66 | -0,11% | - |
| 25.01.2024 | 2,67 | 2,68 | 2,66 | 2,66 | -0,23% | - |
| 24.01.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,21% | - |
| 23.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,28% | 1.163,00 |
| 22.01.2024 | 2,65 | 2,66 | 2,65 | 2,65 | 0,09% | 2.196,00 |
| 19.01.2024 | 2,65 | 2,66 | 2,65 | 2,65 | -0,28% | 3.266,00 |
| 18.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,28% | 205,00 |
| 17.01.2024 | 2,66 | 2,66 | 2,64 | 2,65 | 0,38% | 4.691,00 |
| 16.01.2024 | 2,67 | 2,67 | 2,63 | 2,64 | 1,34% | 2.941,00 |
| 15.01.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | 425,00 |
| 12.01.2024 | 2,61 | 2,64 | 2,61 | 2,63 | -0,36% | 1.242,00 |
| 11.01.2024 | 2,64 | 2,66 | 2,63 | 2,63 | 0,55% | - |
| 10.01.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -0,66% | 31.985,00 |
| 09.01.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,86% | 3.022,00 |
| 08.01.2024 | 2,60 | 2,63 | 2,60 | 2,62 | -0,57% | 6.701,00 |
| 05.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | 339,00 |
| 04.01.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,57% | 398,00 |
| 03.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,19% | 1.295,00 |
| 02.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | 10,00 |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | 435,00 |
| 28.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 0,58% | 914,00 |
| 27.12.2023 | 2,63 | 2,63 | 2,57 | 2,60 | 0,97% | 956,00 |
| 22.12.2023 | 2,60 | 2,60 | 2,56 | 2,57 | -0,87% | 322,00 |
| 21.12.2023 | 2,58 | 2,62 | 2,58 | 2,59 | -0,77% | 1.167,00 |
| 20.12.2023 | 2,60 | 2,61 | 2,60 | 2,61 | 0,67% | 854,00 |
| 19.12.2023 | 2,59 | 2,66 | 2,59 | 2,60 | 0,58% | 2.983,00 |
| 18.12.2023 | 2,65 | 2,66 | 2,58 | 2,58 | -1,53% | 9.121,00 |
| 15.12.2023 | 2,63 | 2,63 | 2,59 | 2,62 | 0,77% | 1.151,00 |
| 14.12.2023 | 2,61 | 2,61 | 2,60 | 2,60 | 1,36% | 546,00 |
| 13.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 0,88% | 396,00 |
| 12.12.2023 | 2,56 | 2,57 | 2,52 | 2,54 | -0,49% | 22.357,00 |