1,100€
5,77%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,04 | 1,11 | 1,04 | 1,10 | 0,00% | - |
| 29.01.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 28.01.2025 | 1,03 | 1,10 | 1,03 | 1,09 | 0,00% | - |
| 27.01.2025 | 1,03 | 1,10 | 1,03 | 1,09 | 0,46% | - |
| 24.01.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 1,40% | - |
| 23.01.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 0,47% | - |
| 22.01.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -3,18% | - |
| 21.01.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 0,00% | - |
| 20.01.2025 | 1,05 | 1,11 | 1,05 | 1,10 | -0,45% | - |
| 17.01.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 16.01.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 1,37% | - |
| 15.01.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 14.01.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 1,40% | - |
| 13.01.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | - |
| 10.01.2025 | 1,08 | 1,14 | 1,08 | 1,10 | -3,08% | - |
| 09.01.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,87% | - |
| 08.01.2025 | 1,13 | 1,19 | 1,13 | 1,15 | -3,78% | - |
| 07.01.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 0,00% | - |
| 06.01.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 03.01.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | - |
| 02.01.2025 | 1,08 | 1,17 | 1,08 | 1,17 | 3,54% | - |
| 30.12.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,44% | - |
| 27.12.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,27% | - |
| 23.12.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 20.12.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 0,46% | - |
| 19.12.2024 | 1,05 | 1,10 | 1,05 | 1,10 | -0,45% | - |
| 18.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 17.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 16.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 13.12.2024 | 1,04 | 1,10 | 1,04 | 1,09 | -0,91% | - |
| 12.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 11.12.2024 | 1,03 | 1,10 | 1,03 | 1,10 | 0,46% | - |
| 10.12.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 09.12.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 0,00% | - |
| 06.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 05.12.2024 | 1,01 | 1,10 | 1,01 | 1,10 | 3,30% | - |
| 04.12.2024 | 1,01 | 1,07 | 1,01 | 1,06 | 0,00% | - |
| 03.12.2024 | 1,02 | 1,07 | 1,02 | 1,06 | -1,40% | - |
| 02.12.2024 | 1,04 | 1,09 | 1,04 | 1,08 | -0,46% | - |
| 29.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 28.11.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 0,47% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 26.11.2024 | 1,09 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 25.11.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 22.11.2024 | 1,03 | 1,10 | 1,03 | 1,08 | 0,47% | - |
| 21.11.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -4,02% | - |
| 20.11.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 19.11.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,45% | - |
| 18.11.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,45% | - |
| 15.11.2024 | 1,09 | 1,16 | 1,09 | 1,12 | -2,61% | - |
| 14.11.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 13.11.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 12.11.2024 | 1,21 | 1,22 | 1,17 | 1,17 | -3,31% | - |
| 11.11.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 08.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 1,26% | - |
| 07.11.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -0,42% | - |
| 06.11.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 0,42% | - |
| 05.11.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 0,00% | - |
| 04.11.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 01.11.2024 | 1,13 | 1,21 | 1,13 | 1,21 | 1,69% | - |
| 31.10.2024 | 1,19 | 1,25 | 1,18 | 1,19 | -4,44% | - |
| 30.10.2024 | 1,17 | 1,26 | 1,17 | 1,24 | 5,53% | - |
| 29.10.2024 | 1,11 | 1,19 | 1,11 | 1,18 | 0,00% | - |
| 28.10.2024 | 1,11 | 1,18 | 1,11 | 1,18 | -0,42% | - |
| 25.10.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 0,85% | - |
| 24.10.2024 | 1,17 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 23.10.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | - |
| 22.10.2024 | 1,14 | 1,21 | 1,14 | 1,19 | -1,24% | - |
| 21.10.2024 | 1,21 | 1,22 | 1,18 | 1,21 | -0,41% | - |
| 18.10.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | - |
| 17.10.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -1,64% | - |
| 16.10.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 15.10.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 14.10.2024 | 1,19 | 1,25 | 1,19 | 1,23 | -0,40% | - |
| 11.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 10.10.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 09.10.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | - |
| 08.10.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 3,43% | - |
| 07.10.2024 | 1,12 | 1,19 | 1,12 | 1,17 | -2,10% | - |
| 04.10.2024 | 1,24 | 1,24 | 1,18 | 1,19 | -3,25% | - |
| 03.10.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | - |
| 02.10.2024 | 1,24 | 1,31 | 1,24 | 1,27 | -1,93% | - |
| 01.10.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -1,15% | - |
| 30.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 27.09.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 1,55% | - |
| 26.09.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 25.09.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -1,89% | - |
| 24.09.2024 | 1,29 | 1,35 | 1,29 | 1,32 | -1,86% | - |
| 23.09.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 3,07% | - |
| 20.09.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 19.09.2024 | 1,24 | 1,30 | 1,24 | 1,29 | 0,78% | - |
| 18.09.2024 | 1,20 | 1,30 | 1,20 | 1,28 | 7,56% | - |
| 17.09.2024 | 1,25 | 1,26 | 1,19 | 1,19 | -4,80% | - |
| 16.09.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 13.09.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 12.09.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 11.09.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 10.09.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 1,20% | - |
| 09.09.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 06.09.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |