1,200€
-1,23%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,51% | - |
| 20.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 19.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,84% | - |
| 18.08.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 1,70% | - |
| 15.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 14.08.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 13.08.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 12.08.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,43% | - |
| 11.08.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 08.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 07.08.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 0,43% | - |
| 06.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 05.08.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 04.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 01.08.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 31.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 30.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 28.07.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 0,86% | - |
| 25.07.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,43% | - |
| 24.07.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 23.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,04% | - |
| 22.07.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 21.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 18.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 17.07.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,22% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,75% | - |
| 15.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 14.07.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 11.07.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 10.07.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 09.07.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | - |
| 08.07.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -0,42% | - |
| 07.07.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 04.07.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | - |
| 03.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,77% | - |
| 02.07.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -5,44% | - |
| 01.07.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -2,05% | - |
| 30.06.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 27.06.2025 | 1,17 | 1,23 | 1,17 | 1,22 | -1,22% | - |
| 26.06.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 5,58% | - |
| 25.06.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 24.06.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 2,63% | - |
| 23.06.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 20.06.2025 | 1,08 | 1,15 | 1,08 | 1,15 | -0,87% | - |
| 19.06.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,32% | - |
| 18.06.2025 | 1,08 | 1,15 | 1,08 | 1,14 | -0,87% | - |
| 17.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 1,32% | - |
| 16.06.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 13.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 12.06.2025 | 1,08 | 1,15 | 1,08 | 1,15 | -0,43% | - |
| 11.06.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 1,32% | - |
| 10.06.2025 | 1,10 | 1,17 | 1,10 | 1,14 | -2,15% | - |
| 09.06.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 2,19% | - |
| 06.06.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 0,00% | - |
| 05.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 04.06.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -1,30% | - |
| 03.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 02.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | - |
| 30.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.05.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,67% | - |
| 28.05.2025 | 1,12 | 1,21 | 1,12 | 1,20 | 2,13% | - |
| 27.05.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 0,00% | - |
| 26.05.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 1,29% | - |