1,140€
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 04.09.2024 | 1,19 | 1,27 | 1,19 | 1,26 | 0,40% | - |
| 03.09.2024 | 1,19 | 1,26 | 1,19 | 1,26 | -0,40% | - |
| 02.09.2024 | 1,19 | 1,26 | 1,19 | 1,26 | -0,40% | - |
| 30.08.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 5,42% | - |
| 29.08.2024 | 1,27 | 1,28 | 1,20 | 1,20 | -4,00% | - |
| 28.08.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 27.08.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 0,40% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 23.08.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 22.08.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 2,43% | - |
| 21.08.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,23% | - |
| 20.08.2024 | 1,12 | 1,24 | 1,12 | 1,22 | 4,27% | - |
| 19.08.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 0,86% | - |
| 16.08.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 0,43% | - |
| 15.08.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 14.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 13.08.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 12.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 09.08.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 0,44% | - |
| 08.08.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 0,00% | - |
| 07.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 06.08.2024 | 1,09 | 1,16 | 1,09 | 1,13 | -2,16% | - |
| 05.08.2024 | 1,16 | 1,16 | 1,13 | 1,16 | -0,43% | - |
| 02.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 01.08.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 0,00% | - |
| 31.07.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 0,00% | - |
| 30.07.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 0,86% | - |
| 29.07.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 26.07.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,43% | - |
| 25.07.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 24.07.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -1,27% | - |
| 23.07.2024 | 1,13 | 1,19 | 1,13 | 1,18 | -0,42% | - |
| 22.07.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 1,28% | - |
| 19.07.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 0,00% | - |
| 18.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 17.07.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,43% | - |
| 16.07.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 15.07.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,43% | - |
| 12.07.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 11.07.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -0,86% | - |
| 10.07.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 4,95% | - |
| 09.07.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -4,31% | - |
| 08.07.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 05.07.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 4,04% | - |
| 04.07.2024 | 1,07 | 1,12 | 1,07 | 1,12 | -0,45% | - |
| 03.07.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 02.07.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 01.07.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 28.06.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 27.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 26.06.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 25.06.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 24.06.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 21.06.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 0,00% | - |
| 20.06.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 19.06.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |