16,700€
-1,76%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,35 | 17,40 | 16,55 | 17,15 | -0,87% | - |
| 19.12.2024 | 17,00 | 17,55 | 16,80 | 17,30 | 1,47% | - |
| 18.12.2024 | 17,15 | 17,30 | 16,80 | 17,05 | 0,89% | - |
| 17.12.2024 | 17,30 | 17,65 | 16,65 | 16,90 | -2,59% | - |
| 16.12.2024 | 17,35 | 17,80 | 17,05 | 17,35 | -0,29% | - |
| 13.12.2024 | 17,20 | 17,75 | 17,20 | 17,40 | -0,85% | - |
| 12.12.2024 | 18,15 | 18,15 | 17,35 | 17,55 | -1,96% | - |
| 11.12.2024 | 17,65 | 18,60 | 16,55 | 17,90 | 1,42% | - |
| 10.12.2024 | 17,25 | 18,20 | 17,20 | 17,65 | 1,73% | - |
| 09.12.2024 | 16,90 | 17,35 | 16,90 | 17,35 | 1,17% | - |
| 06.12.2024 | 17,15 | 17,30 | 17,10 | 17,15 | -1,44% | - |
| 05.12.2024 | 17,65 | 17,75 | 17,40 | 17,40 | -1,42% | - |
| 04.12.2024 | 17,65 | 18,30 | 17,30 | 17,65 | 0,00% | - |
| 03.12.2024 | 17,30 | 17,65 | 17,30 | 17,65 | 1,73% | - |
| 02.12.2024 | 17,25 | 17,90 | 17,25 | 17,35 | 0,58% | - |
| 29.11.2024 | 15,80 | 17,35 | 15,80 | 17,25 | 5,18% | - |
| 28.11.2024 | 16,55 | 17,20 | 16,40 | 16,40 | -0,91% | - |
| 27.11.2024 | 15,60 | 16,75 | 15,60 | 16,55 | 3,76% | - |
| 26.11.2024 | 15,95 | 16,35 | 15,70 | 15,95 | 0,63% | - |
| 25.11.2024 | 15,40 | 16,55 | 15,40 | 15,85 | 0,63% | - |
| 22.11.2024 | 15,00 | 15,80 | 15,00 | 15,75 | 1,94% | - |
| 21.11.2024 | 15,00 | 15,70 | 15,00 | 15,45 | 0,65% | - |
| 20.11.2024 | 15,65 | 15,70 | 14,95 | 15,35 | 0,66% | - |
| 19.11.2024 | 15,30 | 15,80 | 15,20 | 15,25 | -2,24% | - |
| 18.11.2024 | 15,15 | 15,75 | 15,15 | 15,60 | 2,63% | - |
| 15.11.2024 | 15,05 | 15,65 | 14,75 | 15,20 | 0,33% | - |
| 14.11.2024 | 15,90 | 16,55 | 15,10 | 15,15 | -5,90% | - |
| 13.11.2024 | 17,75 | 18,35 | 15,80 | 16,10 | -9,30% | - |
| 12.11.2024 | 17,90 | 18,55 | 17,45 | 17,75 | -2,74% | - |
| 11.11.2024 | 18,00 | 18,70 | 18,00 | 18,25 | -1,08% | - |
| 08.11.2024 | 19,20 | 19,35 | 18,35 | 18,45 | -4,16% | - |
| 07.11.2024 | 18,40 | 19,80 | 18,40 | 19,25 | 0,52% | - |
| 06.11.2024 | 19,60 | 19,90 | 18,95 | 19,15 | -2,05% | - |
| 05.11.2024 | 18,50 | 20,05 | 18,50 | 19,55 | 1,30% | - |
| 04.11.2024 | 19,35 | 19,80 | 19,30 | 19,30 | -0,26% | - |
| 01.11.2024 | 19,55 | 20,35 | 19,35 | 19,35 | -1,02% | - |
| 31.10.2024 | 19,90 | 20,50 | 19,55 | 19,55 | -1,51% | - |
| 30.10.2024 | 20,60 | 21,30 | 19,85 | 19,85 | -3,64% | - |
| 29.10.2024 | 20,80 | 21,50 | 20,50 | 20,60 | 0,49% | - |
| 28.10.2024 | 22,90 | 23,40 | 20,50 | 20,50 | -10,48% | - |
| 25.10.2024 | 22,90 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 24.10.2024 | 23,20 | 23,40 | 23,20 | 23,30 | 0,43% | - |
| 23.10.2024 | 22,40 | 23,40 | 22,40 | 23,20 | 1,75% | - |
| 22.10.2024 | 22,60 | 23,20 | 22,60 | 22,80 | -1,30% | - |
| 21.10.2024 | 22,40 | 23,10 | 22,40 | 23,10 | 0,43% | - |
| 18.10.2024 | 23,10 | 23,20 | 22,90 | 23,00 | 0,00% | - |
| 17.10.2024 | 23,30 | 23,70 | 22,80 | 23,00 | -0,86% | - |
| 16.10.2024 | 23,30 | 23,50 | 22,90 | 23,20 | 0,87% | - |
| 15.10.2024 | 22,00 | 23,30 | 22,00 | 23,00 | 4,55% | - |
| 14.10.2024 | 20,60 | 22,10 | 20,60 | 22,00 | 4,27% | - |
| 11.10.2024 | 20,40 | 21,20 | 20,10 | 21,10 | 3,69% | - |
| 10.10.2024 | 20,35 | 20,90 | 20,20 | 20,35 | 0,25% | - |
| 09.10.2024 | 20,95 | 21,00 | 20,20 | 20,30 | 3,57% | - |
| 08.10.2024 | 19,60 | 21,20 | 19,60 | 19,60 | -2,49% | - |
| 07.10.2024 | 20,20 | 20,70 | 20,05 | 20,10 | -1,71% | - |
| 04.10.2024 | 20,35 | 20,60 | 20,10 | 20,45 | 0,99% | - |
| 03.10.2024 | 20,50 | 20,60 | 20,15 | 20,25 | -1,22% | - |
| 02.10.2024 | 20,55 | 20,70 | 19,85 | 20,50 | 0,00% | - |
| 01.10.2024 | 20,20 | 20,80 | 20,05 | 20,50 | -1,44% | - |
| 30.09.2024 | 20,25 | 20,80 | 20,20 | 20,80 | 2,72% | - |
| 27.09.2024 | 19,20 | 20,55 | 19,20 | 20,25 | 1,25% | - |
| 26.09.2024 | 20,30 | 20,70 | 19,55 | 20,00 | -1,48% | - |
| 25.09.2024 | 20,20 | 20,60 | 19,75 | 20,30 | 0,74% | - |
| 24.09.2024 | 19,55 | 20,45 | 19,20 | 20,15 | 3,07% | - |
| 23.09.2024 | 19,85 | 19,85 | 19,35 | 19,55 | -1,51% | - |
| 20.09.2024 | 20,25 | 20,25 | 19,40 | 19,85 | -1,73% | - |
| 19.09.2024 | 20,90 | 21,40 | 19,00 | 20,20 | -3,81% | - |
| 18.09.2024 | 21,40 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 17.09.2024 | 21,30 | 21,60 | 21,30 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,20 | 21,60 | 21,10 | 21,40 | -1,83% | - |
| 13.09.2024 | 22,10 | 22,20 | 21,50 | 21,80 | -1,36% | - |
| 12.09.2024 | 21,20 | 22,60 | 21,20 | 22,10 | 0,00% | - |
| 11.09.2024 | 20,80 | 22,10 | 20,80 | 22,10 | 2,31% | - |
| 10.09.2024 | 21,40 | 21,80 | 20,90 | 21,60 | 1,89% | - |
| 09.09.2024 | 21,60 | 22,20 | 21,00 | 21,20 | -2,30% | - |
| 06.09.2024 | 21,20 | 21,90 | 21,20 | 21,70 | -1,36% | - |
| 05.09.2024 | 21,80 | 22,50 | 21,20 | 22,00 | 1,38% | - |
| 04.09.2024 | 21,50 | 21,90 | 21,00 | 21,70 | 0,93% | - |
| 03.09.2024 | 21,40 | 21,80 | 21,20 | 21,50 | 0,00% | - |
| 02.09.2024 | 21,10 | 21,80 | 21,00 | 21,50 | 1,42% | - |
| 30.08.2024 | 21,60 | 22,00 | 21,10 | 21,20 | 0,95% | - |
| 29.08.2024 | 21,30 | 22,00 | 21,00 | 21,00 | -1,87% | - |
| 28.08.2024 | 21,10 | 21,70 | 21,10 | 21,40 | 1,42% | - |
| 27.08.2024 | 20,90 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 26.08.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 23.08.2024 | 20,60 | 21,10 | 20,60 | 21,00 | -0,47% | - |
| 22.08.2024 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 21.08.2024 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 20.08.2024 | 21,10 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 19.08.2024 | 21,40 | 21,40 | 21,10 | 21,30 | -0,47% | - |
| 16.08.2024 | 21,60 | 21,60 | 20,80 | 21,40 | -0,93% | - |
| 15.08.2024 | 21,40 | 21,80 | 21,20 | 21,60 | 0,00% | - |
| 14.08.2024 | 21,80 | 21,80 | 21,00 | 21,60 | -1,82% | - |
| 13.08.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 1,38% | - |
| 12.08.2024 | 21,20 | 21,90 | 21,20 | 21,70 | -1,36% | - |
| 09.08.2024 | 21,80 | 22,20 | 21,70 | 22,00 | -0,90% | - |
| 08.08.2024 | 22,00 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 07.08.2024 | 21,80 | 22,10 | 21,40 | 22,00 | 0,92% | - |
| 06.08.2024 | 21,50 | 22,10 | 21,40 | 21,80 | 1,40% | - |
| 05.08.2024 | 22,50 | 22,60 | 21,50 | 21,50 | -5,70% | - |