21,700€
1,40%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 20.08.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 2,00 |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 07.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 04.08.2025 | 19,80 | 22,00 | 19,80 | 22,00 | 5,77% | - |
| 01.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 31.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 30.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 25.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 24.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 23.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 18.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 17.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 5,10% | 30,00 |
| 16.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 15.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 14.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 10.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 09.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 27.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 25.06.2025 | 19,80 | 21,00 | 19,80 | 21,00 | 5,53% | 2,00 |
| 24.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 23.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 20.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 19.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 18.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 13.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 12.06.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | 162,00 |
| 11.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 10.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 09.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 06.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 03.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 02.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 29.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 28.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 27.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 23.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 22.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 21.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 19.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 15.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 13.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | - |
| 12.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 06.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 05.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 29.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 25.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 24.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 23.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 22.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 16.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 15.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 11.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 10.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 08.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 8,16% | - |
| 07.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -8,13% | - |
| 04.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 02.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |