1,465€
3,90%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 13.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 6,07% | - |
| 12.02.2026 | 1,50 | 1,51 | 1,40 | 1,40 | -7,28% | - |
| 11.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 5,59% | - |
| 09.02.2026 | 1,50 | 1,51 | 1,43 | 1,43 | 0,00% | - |
| 06.02.2026 | 1,53 | 1,54 | 1,43 | 1,43 | -2,05% | - |
| 05.02.2026 | 1,54 | 1,55 | 1,46 | 1,46 | -5,50% | - |
| 04.02.2026 | 1,52 | 1,55 | 1,50 | 1,55 | 7,29% | - |
| 03.02.2026 | 1,57 | 1,58 | 1,44 | 1,44 | -4,95% | - |
| 30.01.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -1,62% | - |
| 29.01.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,32% | - |
| 28.01.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 27.01.2026 | 1,53 | 1,56 | 1,53 | 1,53 | -0,33% | - |
| 26.01.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 4,08% | - |
| 22.01.2026 | 1,50 | 1,55 | 1,47 | 1,47 | -2,65% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,51 | 1,51 | 4,14% | - |
| 20.01.2026 | 1,53 | 1,53 | 1,45 | 1,45 | -5,54% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 0,66% | - |
| 16.01.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 0,99% | - |
| 15.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,00% | - |
| 14.01.2026 | 1,48 | 1,51 | 1,41 | 1,50 | 6,03% | - |
| 13.01.2026 | 1,49 | 1,51 | 1,41 | 1,41 | -5,05% | - |
| 12.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 2,06% | - |
| 09.01.2026 | 1,51 | 1,52 | 1,45 | 1,46 | -1,02% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,47 | 1,47 | 3,52% | - |
| 07.01.2026 | 1,56 | 1,56 | 1,42 | 1,42 | -8,09% | - |
| 06.01.2026 | 1,56 | 1,58 | 1,53 | 1,55 | -0,32% | - |
| 05.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 4,03% | - |
| 02.01.2026 | 1,46 | 1,56 | 1,46 | 1,49 | 6,43% | - |
| 29.12.2025 | 1,42 | 1,48 | 1,40 | 1,40 | 0,72% | - |
| 22.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | 3,73% | - |
| 17.12.2025 | 1,39 | 1,46 | 1,34 | 1,34 | -2,55% | - |
| 09.12.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 4,17% | - |
| 08.12.2025 | 1,37 | 1,38 | 1,32 | 1,32 | 0,76% | - |
| 05.12.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -2,24% | - |
| 04.12.2025 | 1,39 | 1,40 | 1,34 | 1,34 | 0,75% | - |
| 03.12.2025 | 1,38 | 1,40 | 1,33 | 1,33 | 0,76% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -0,75% | - |
| 28.11.2025 | 1,39 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 26.11.2025 | 1,39 | 1,39 | 1,33 | 1,33 | 0,76% | - |
| 25.11.2025 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 24.11.2025 | 1,34 | 1,39 | 1,32 | 1,32 | 3,13% | - |
| 20.11.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -0,78% | - |
| 19.11.2025 | 1,34 | 1,35 | 1,29 | 1,29 | 0,00% | - |
| 18.11.2025 | 1,31 | 1,35 | 1,29 | 1,29 | 3,20% | - |
| 17.11.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -8,09% | - |
| 14.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 4,62% | - |
| 12.11.2025 | 1,36 | 1,37 | 1,30 | 1,30 | 1,56% | - |
| 10.11.2025 | 1,30 | 1,37 | 1,28 | 1,28 | -1,16% | - |
| 07.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,44% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -0,80% | - |
| 05.11.2025 | 1,28 | 1,30 | 1,25 | 1,25 | 1,63% | - |
| 04.11.2025 | 1,29 | 1,29 | 1,23 | 1,23 | 0,82% | - |
| 03.11.2025 | 1,21 | 1,29 | 1,21 | 1,22 | 0,00% | - |
| 30.10.2025 | 1,27 | 1,28 | 1,22 | 1,22 | 0,83% | - |
| 29.10.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -1,63% | - |
| 28.10.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -0,81% | - |
| 27.10.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 0,81% | - |
| 24.10.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 3,36% | - |
| 22.10.2025 | 1,22 | 1,25 | 1,19 | 1,19 | 3,48% | - |
| 21.10.2025 | 1,20 | 1,23 | 1,15 | 1,15 | 0,00% | - |
| 20.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | 2,68% | - |
| 17.10.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -2,61% | - |
| 15.10.2025 | 1,22 | 1,22 | 1,15 | 1,15 | 0,88% | - |
| 14.10.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -2,56% | - |
| 10.10.2025 | 1,21 | 1,23 | 1,17 | 1,17 | -0,85% | - |
| 08.10.2025 | 1,21 | 1,23 | 1,18 | 1,18 | 2,61% | - |
| 07.10.2025 | 1,25 | 1,26 | 1,15 | 1,15 | -4,96% | - |
| 06.10.2025 | 1,24 | 1,26 | 1,21 | 1,21 | 1,68% | - |
| 03.10.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,64% | - |
| 02.10.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 4,66% | - |
| 01.10.2025 | 1,23 | 1,24 | 1,18 | 1,18 | 0,85% | - |
| 30.09.2025 | 1,20 | 1,23 | 1,17 | 1,17 | 2,63% | - |
| 29.09.2025 | 1,23 | 1,23 | 1,14 | 1,14 | -1,72% | - |
| 26.09.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,31% | - |
| 25.09.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 5,60% | - |
| 24.09.2025 | 1,23 | 1,23 | 1,16 | 1,16 | 0,00% | - |
| 23.09.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -0,85% | - |
| 22.09.2025 | 1,19 | 1,24 | 1,17 | 1,17 | 6,36% | - |
| 19.09.2025 | 1,17 | 1,20 | 1,10 | 1,10 | -0,90% | - |
| 18.09.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -2,20% | - |
| 17.09.2025 | 1,10 | 1,16 | 1,09 | 1,14 | 7,08% | - |
| 16.09.2025 | 1,07 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 15.09.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 6,00% | - |
| 12.09.2025 | 1,09 | 1,09 | 1,00 | 1,00 | -3,85% | - |
| 11.09.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -0,95% | - |
| 09.09.2025 | 1,10 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 08.09.2025 | 1,09 | 1,10 | 1,05 | 1,05 | -4,11% | - |
| 05.09.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 04.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 03.09.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 02.09.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -3,10% | - |
| 01.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,31% | - |
| 27.08.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 26.08.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -2,12% | - |
| 25.08.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,72% | - |
| 22.08.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,43% | - |