17,200€
-0,58%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,75 | 18,00 | 17,35 | 17,85 | 1,13% | - |
| 05.06.2025 | 17,90 | 18,30 | 17,40 | 17,65 | -2,22% | - |
| 04.06.2025 | 17,75 | 18,25 | 17,60 | 18,05 | 0,84% | - |
| 03.06.2025 | 17,55 | 17,95 | 17,20 | 17,90 | 1,99% | - |
| 02.06.2025 | 17,90 | 18,20 | 17,25 | 17,55 | -1,13% | - |
| 30.05.2025 | 17,25 | 18,15 | 16,90 | 17,75 | 3,20% | - |
| 29.05.2025 | 17,85 | 17,95 | 16,85 | 17,20 | -2,82% | - |
| 28.05.2025 | 17,75 | 18,10 | 17,40 | 17,70 | -0,56% | - |
| 27.05.2025 | 17,75 | 18,20 | 17,50 | 17,80 | 0,28% | - |
| 26.05.2025 | 17,80 | 18,05 | 17,50 | 17,75 | -0,56% | - |
| 23.05.2025 | 18,00 | 18,30 | 17,70 | 17,85 | -2,46% | - |
| 22.05.2025 | 18,00 | 18,55 | 17,75 | 18,30 | 1,39% | - |
| 21.05.2025 | 18,00 | 18,35 | 17,70 | 18,05 | 1,69% | - |
| 20.05.2025 | 18,20 | 18,60 | 17,65 | 17,75 | -2,20% | - |
| 19.05.2025 | 18,70 | 18,90 | 17,95 | 18,15 | -1,63% | - |
| 16.05.2025 | 18,00 | 18,75 | 18,00 | 18,45 | 0,54% | - |
| 15.05.2025 | 18,30 | 18,60 | 18,05 | 18,35 | 1,38% | - |
| 14.05.2025 | 18,30 | 18,50 | 17,95 | 18,10 | -0,82% | - |
| 13.05.2025 | 18,40 | 18,70 | 17,95 | 18,25 | -1,08% | - |
| 12.05.2025 | 17,75 | 18,55 | 17,45 | 18,45 | 5,73% | - |
| 09.05.2025 | 17,75 | 18,00 | 17,40 | 17,45 | 0,00% | - |
| 08.05.2025 | 17,60 | 17,85 | 17,35 | 17,45 | 0,29% | - |
| 07.05.2025 | 16,90 | 17,65 | 16,85 | 17,40 | 2,96% | - |
| 06.05.2025 | 17,10 | 17,95 | 16,90 | 16,90 | -1,17% | - |
| 05.05.2025 | 17,20 | 17,45 | 16,95 | 17,10 | 0,00% | - |
| 02.05.2025 | 16,95 | 17,55 | 16,90 | 17,10 | 0,29% | - |
| 30.04.2025 | 17,30 | 17,35 | 16,95 | 17,05 | 0,00% | - |
| 29.04.2025 | 17,65 | 17,65 | 16,95 | 17,05 | -0,29% | - |
| 28.04.2025 | 17,30 | 17,50 | 16,70 | 17,10 | -0,87% | - |
| 25.04.2025 | 17,40 | 17,55 | 16,90 | 17,25 | -1,15% | - |
| 24.04.2025 | 17,50 | 17,80 | 16,85 | 17,45 | -0,57% | - |
| 23.04.2025 | 17,15 | 17,70 | 16,50 | 17,55 | 3,85% | - |
| 22.04.2025 | 16,80 | 17,25 | 16,35 | 16,90 | 0,00% | - |
| 17.04.2025 | 16,80 | 17,30 | 16,65 | 16,90 | -2,03% | - |
| 16.04.2025 | 17,00 | 17,85 | 16,10 | 17,25 | 7,81% | - |
| 15.04.2025 | 16,50 | 17,55 | 16,00 | 16,00 | -2,74% | - |
| 14.04.2025 | 16,00 | 16,55 | 16,00 | 16,45 | 2,81% | - |
| 11.04.2025 | 16,20 | 16,35 | 15,85 | 16,00 | -1,54% | - |
| 10.04.2025 | 16,50 | 16,60 | 16,00 | 16,25 | -1,22% | - |
| 09.04.2025 | 16,25 | 16,55 | 15,80 | 16,45 | 0,00% | - |
| 08.04.2025 | 16,05 | 16,65 | 15,45 | 16,45 | 2,81% | - |
| 07.04.2025 | 15,40 | 16,20 | 15,00 | 16,00 | 3,90% | - |
| 04.04.2025 | 16,30 | 16,35 | 15,30 | 15,40 | -5,81% | - |
| 03.04.2025 | 15,95 | 16,50 | 15,50 | 16,35 | 4,14% | - |
| 02.04.2025 | 15,50 | 16,15 | 15,30 | 15,70 | 1,95% | - |
| 01.04.2025 | 16,30 | 16,90 | 15,30 | 15,40 | -5,52% | - |
| 31.03.2025 | 16,70 | 17,15 | 16,20 | 16,30 | -2,40% | - |
| 28.03.2025 | 16,70 | 17,15 | 16,40 | 16,70 | -0,30% | - |
| 27.03.2025 | 16,90 | 17,20 | 16,35 | 16,75 | 0,30% | - |
| 26.03.2025 | 16,90 | 17,15 | 16,30 | 16,70 | -1,47% | - |
| 25.03.2025 | 16,00 | 16,95 | 15,95 | 16,95 | 7,28% | - |
| 24.03.2025 | 16,50 | 16,60 | 15,80 | 15,80 | -3,95% | - |
| 21.03.2025 | 16,40 | 16,75 | 16,20 | 16,45 | 0,92% | - |
| 20.03.2025 | 15,60 | 16,70 | 15,60 | 16,30 | 0,00% | - |
| 19.03.2025 | 15,60 | 17,05 | 15,60 | 16,30 | 0,62% | - |
| 18.03.2025 | 16,35 | 16,65 | 16,10 | 16,20 | 0,31% | - |
| 17.03.2025 | 16,80 | 16,90 | 16,10 | 16,15 | -3,29% | - |
| 14.03.2025 | 15,40 | 16,95 | 15,40 | 16,70 | 4,05% | - |
| 13.03.2025 | 16,20 | 17,00 | 15,95 | 16,05 | 0,63% | - |
| 12.03.2025 | 16,15 | 16,50 | 15,80 | 15,95 | -0,93% | - |
| 11.03.2025 | 16,10 | 16,55 | 16,00 | 16,10 | -0,92% | - |
| 10.03.2025 | 16,70 | 16,75 | 16,00 | 16,25 | -2,11% | - |
| 07.03.2025 | 16,90 | 17,00 | 16,35 | 16,60 | -2,06% | - |
| 06.03.2025 | 16,60 | 17,20 | 16,55 | 16,95 | 2,11% | - |
| 05.03.2025 | 16,20 | 17,15 | 16,20 | 16,60 | -1,19% | - |
| 04.03.2025 | 17,10 | 17,40 | 16,75 | 16,80 | -1,47% | - |
| 03.03.2025 | 17,70 | 17,95 | 16,90 | 17,05 | -3,67% | - |
| 28.02.2025 | 17,80 | 18,35 | 17,25 | 17,70 | 0,57% | - |
| 27.02.2025 | 18,45 | 18,75 | 17,05 | 17,60 | -4,35% | - |
| 26.02.2025 | 17,70 | 18,90 | 17,70 | 18,40 | -0,54% | - |
| 25.02.2025 | 18,70 | 19,05 | 18,45 | 18,50 | -1,07% | - |
| 24.02.2025 | 19,00 | 19,30 | 18,70 | 18,70 | -1,32% | - |
| 21.02.2025 | 18,85 | 19,30 | 18,70 | 18,95 | 0,53% | - |
| 20.02.2025 | 19,30 | 19,45 | 18,70 | 18,85 | -0,79% | - |
| 19.02.2025 | 19,25 | 19,40 | 18,60 | 19,00 | 0,00% | - |
| 18.02.2025 | 19,35 | 19,45 | 18,95 | 19,00 | -1,04% | - |
| 17.02.2025 | 19,40 | 19,45 | 18,55 | 19,20 | -0,52% | - |
| 14.02.2025 | 19,50 | 19,55 | 19,05 | 19,30 | -0,77% | - |
| 13.02.2025 | 19,30 | 19,60 | 19,15 | 19,45 | 1,83% | - |
| 12.02.2025 | 19,40 | 19,55 | 19,10 | 19,10 | -1,80% | - |
| 11.02.2025 | 19,30 | 19,55 | 19,00 | 19,45 | 1,57% | - |
| 10.02.2025 | 19,40 | 19,70 | 19,05 | 19,15 | -1,03% | - |
| 07.02.2025 | 19,20 | 19,75 | 18,90 | 19,35 | 2,11% | - |
| 06.02.2025 | 19,35 | 19,65 | 18,90 | 18,95 | -0,52% | - |
| 05.02.2025 | 18,60 | 19,65 | 18,60 | 19,05 | -3,30% | - |
| 04.02.2025 | 19,40 | 20,05 | 19,05 | 19,70 | -0,51% | - |
| 03.02.2025 | 18,70 | 20,05 | 18,70 | 19,80 | 1,54% | - |
| 31.01.2025 | 19,40 | 19,95 | 19,15 | 19,50 | -0,76% | - |
| 30.01.2025 | 19,35 | 19,70 | 19,25 | 19,65 | 3,69% | - |
| 29.01.2025 | 19,00 | 19,60 | 18,95 | 18,95 | -2,07% | - |
| 28.01.2025 | 19,30 | 19,45 | 18,80 | 19,35 | 2,11% | - |
| 27.01.2025 | 19,45 | 19,85 | 18,85 | 18,95 | -1,56% | - |
| 24.01.2025 | 19,40 | 19,80 | 19,10 | 19,25 | -0,52% | - |
| 23.01.2025 | 18,50 | 19,80 | 18,50 | 19,35 | 1,04% | - |
| 22.01.2025 | 19,05 | 19,55 | 18,85 | 19,15 | 0,52% | - |
| 21.01.2025 | 17,15 | 20,60 | 17,15 | 19,05 | 10,76% | - |
| 20.01.2025 | 17,00 | 17,35 | 16,70 | 17,20 | 0,88% | - |
| 17.01.2025 | 16,70 | 17,05 | 16,25 | 17,05 | 2,10% | - |
| 16.01.2025 | 16,60 | 16,75 | 16,30 | 16,70 | 0,60% | - |
| 15.01.2025 | 16,60 | 16,85 | 16,35 | 16,60 | 0,00% | - |