1,200€
5,26%
Echtzeit-Aktienkurs Daniel Thwaites PLC
Bid:
Ask:
Aktienkurse zur Daniel Thwaites PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 6,14% | - |
| 12.02.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -5,79% | - |
| 11.02.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | - |
| 10.02.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 09.02.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 5,50% | - |
| 06.02.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -4,80% | - |
| 05.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,29% | - |
| 04.02.2026 | 1,17 | 1,19 | 1,16 | 1,16 | 6,42% | - |
| 03.02.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -6,03% | - |
| 02.02.2026 | 1,21 | 1,22 | 1,09 | 1,16 | -4,53% | - |
| 30.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 29.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 28.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 27.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 26.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 23.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 6,58% | - |
| 22.01.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -5,39% | - |
| 21.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 20.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 19.01.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 16.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,14 | 1,22 | 0,00% | - |
| 14.01.2026 | 1,27 | 1,28 | 1,14 | 1,22 | -4,33% | - |
| 13.01.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 3,25% | - |
| 12.01.2026 | 1,27 | 1,27 | 1,19 | 1,23 | -5,38% | 15.750,00 |
| 09.01.2026 | 1,30 | 1,33 | 1,27 | 1,30 | 14,04% | 5.750,00 |
| 07.01.2026 | 1,22 | 1,22 | 1,14 | 1,14 | -6,17% | - |
| 06.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 5,65% | - |
| 05.01.2026 | 1,19 | 1,22 | 1,15 | 1,15 | 3,60% | - |
| 02.01.2026 | 1,15 | 1,19 | 1,11 | 1,11 | -3,48% | - |
| 30.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 8,49% | - |
| 29.12.2025 | 1,16 | 1,16 | 1,06 | 1,06 | 0,00% | - |
| 22.12.2025 | 1,16 | 1,16 | 1,06 | 1,06 | -7,02% | - |
| 19.12.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 18.12.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 7,55% | - |
| 17.12.2025 | 1,14 | 1,16 | 1,06 | 1,06 | -7,02% | - |
| 16.12.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 11.12.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 5,56% | - |
| 09.12.2025 | 1,16 | 1,16 | 1,08 | 1,08 | 1,89% | - |
| 08.12.2025 | 1,16 | 1,16 | 1,06 | 1,06 | 0,00% | - |
| 04.12.2025 | 1,16 | 1,16 | 1,06 | 1,06 | -1,85% | - |
| 03.12.2025 | 1,15 | 1,16 | 1,08 | 1,08 | -6,09% | - |
| 02.12.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 8,49% | - |
| 28.11.2025 | 1,16 | 1,16 | 1,06 | 1,06 | -7,02% | - |
| 27.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 6,54% | - |
| 26.11.2025 | 1,15 | 1,16 | 1,07 | 1,07 | 0,00% | - |
| 25.11.2025 | 1,15 | 1,16 | 1,07 | 1,07 | 0,00% | - |
| 24.11.2025 | 1,15 | 1,15 | 1,07 | 1,07 | 1,90% | - |
| 20.11.2025 | 1,15 | 1,15 | 1,05 | 1,05 | 0,00% | - |
| 18.11.2025 | 1,15 | 1,15 | 1,05 | 1,05 | 0,00% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,05 | 1,05 | -1,87% | - |
| 14.11.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -6,14% | - |
| 13.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 6,54% | - |
| 12.11.2025 | 1,10 | 1,15 | 1,07 | 1,07 | 4,90% | - |
| 10.11.2025 | 1,08 | 1,10 | 1,02 | 1,02 | 2,00% | - |
| 07.11.2025 | 1,10 | 1,10 | 1,00 | 1,00 | -0,99% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,01 | 1,01 | -7,76% | - |
| 05.11.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 1,39% | - |
| 04.11.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 03.11.2025 | 1,10 | 1,10 | 1,08 | 1,09 | 0,93% | - |
| 31.10.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 8,00% | - |
| 30.10.2025 | 1,10 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 29.10.2025 | 1,10 | 1,10 | 1,00 | 1,00 | -1,96% | - |
| 28.10.2025 | 1,10 | 1,10 | 1,02 | 1,02 | 0,00% | - |
| 27.10.2025 | 1,10 | 1,11 | 1,02 | 1,02 | 0,00% | - |
| 24.10.2025 | 1,11 | 1,11 | 1,02 | 1,02 | 0,99% | - |
| 22.10.2025 | 1,11 | 1,11 | 1,01 | 1,01 | 0,00% | - |
| 21.10.2025 | 1,11 | 1,11 | 1,01 | 1,01 | 0,00% | - |
| 20.10.2025 | 1,11 | 1,11 | 1,01 | 1,01 | -1,94% | - |
| 17.10.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -6,36% | - |
| 16.10.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 15.10.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 10,50% | - |
| 14.10.2025 | 1,11 | 1,17 | 1,00 | 1,00 | -0,99% | - |
| 10.10.2025 | 1,11 | 1,11 | 1,01 | 1,01 | -7,34% | - |
| 09.10.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 7,92% | - |
| 07.10.2025 | 1,11 | 1,14 | 1,01 | 1,01 | 0,00% | - |
| 06.10.2025 | 1,09 | 1,11 | 1,01 | 1,01 | -8,18% | - |
| 03.10.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 6,80% | - |
| 02.10.2025 | 1,11 | 1,11 | 1,03 | 1,03 | 0,00% | - |
| 01.10.2025 | 1,10 | 1,11 | 1,03 | 1,03 | -5,50% | - |
| 30.09.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 9,00% | - |
| 29.09.2025 | 1,11 | 1,11 | 1,00 | 1,00 | -1,96% | - |
| 26.09.2025 | 1,10 | 1,11 | 1,02 | 1,02 | 0,00% | - |
| 25.09.2025 | 1,11 | 1,11 | 1,02 | 1,02 | -7,69% | - |
| 24.09.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 2,31% | - |
| 23.09.2025 | 1,10 | 1,11 | 1,08 | 1,08 | 4,85% | - |
| 22.09.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -2,83% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -6,19% | - |
| 18.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,89% | - |
| 17.09.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 4,67% | - |
| 16.09.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -6,14% | - |
| 15.09.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 6,54% | - |
| 12.09.2025 | 1,17 | 1,17 | 1,07 | 1,07 | -1,83% | - |
| 11.09.2025 | 1,17 | 1,17 | 1,09 | 1,09 | 1,87% | - |
| 10.09.2025 | 1,17 | 1,17 | 1,07 | 1,07 | -1,83% | - |
| 09.09.2025 | 1,17 | 1,17 | 1,09 | 1,09 | 0,93% | - |
| 08.09.2025 | 1,11 | 1,20 | 1,08 | 1,08 | -1,82% | - |
| 05.09.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 04.09.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |