1,225€
3,81%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 08.09.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 1,23% | - |
| 07.09.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 04.09.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 03.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 02.09.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -2,04% | - |
| 01.09.2026 | 1,29 | 1,30 | 1,23 | 1,23 | -5,41% | - |
| 31.08.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | - |
| 28.08.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 26.08.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 25.08.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -3,01% | - |
| 24.08.2026 | 1,32 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 21.08.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 6,02% | - |
| 20.08.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,97% | - |
| 19.08.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 18.08.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 17.08.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,99% | - |
| 14.08.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 13.08.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 12.08.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 11.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 10.08.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 07.08.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 06.08.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 05.08.2026 | 1,17 | 1,21 | 1,16 | 1,21 | 2,99% | - |
| 04.08.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,86% | - |
| 03.08.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -0,85% | - |
| 31.07.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 1,74% | - |
| 30.07.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 29.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 28.07.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 27.07.2026 | 1,17 | 1,18 | 1,15 | 1,16 | 0,87% | - |
| 24.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 23.07.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 3,14% | - |
| 22.07.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 21.07.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 20.07.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -3,48% | - |
| 17.07.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 16.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 15.07.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 14.07.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 13.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 10.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 09.07.2026 | 1,20 | 1,20 | 1,16 | 1,17 | 2,19% | - |
| 08.07.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -4,60% | - |
| 07.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 06.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 03.07.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 02.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 01.07.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 29.06.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 26.06.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 25.06.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 5,31% | - |
| 24.06.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -5,04% | - |
| 23.06.2026 | 1,19 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 22.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 19.06.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 18.06.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,41% | - |
| 17.06.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 16.06.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 5,70% | - |
| 15.06.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 7,55% | - |
| 12.06.2026 | 1,14 | 1,14 | 1,06 | 1,06 | -1,85% | - |
| 11.06.2026 | 1,14 | 1,15 | 1,08 | 1,08 | 1,89% | - |
| 10.06.2026 | 1,15 | 1,15 | 1,06 | 1,06 | 0,00% | - |
| 09.06.2026 | 1,14 | 1,15 | 1,06 | 1,06 | -0,93% | - |
| 05.06.2026 | 1,08 | 1,16 | 1,07 | 1,07 | 4,90% | - |
| 04.06.2026 | 1,08 | 1,18 | 1,02 | 1,02 | -5,99% | - |
| 03.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 01.06.2026 | 1,08 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 29.05.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | - |
| 28.05.2026 | 1,06 | 1,07 | 1,06 | 1,06 | 8,21% | - |
| 26.05.2026 | 1,04 | 1,07 | 0,98 | 0,98 | -6,07% | - |
| 25.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 22.05.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 6,53% | - |
| 21.05.2026 | 1,02 | 1,04 | 0,97 | 0,97 | -6,13% | - |
| 20.05.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -5,25% | - |
| 18.05.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,81% | - |
| 15.05.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 3,27% | - |
| 13.05.2026 | 1,17 | 1,17 | 1,07 | 1,07 | -7,36% | - |
| 12.05.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 6,94% | - |
| 11.05.2026 | 1,17 | 1,17 | 1,08 | 1,08 | -1,82% | - |
| 08.05.2026 | 1,18 | 1,18 | 1,10 | 1,10 | -5,58% | - |
| 07.05.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 4,95% | - |
| 06.05.2026 | 1,13 | 1,18 | 1,11 | 1,11 | -1,33% | - |
| 05.05.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,75% | - |
| 04.05.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,87% | - |
| 30.04.2026 | 1,15 | 1,17 | 1,12 | 1,16 | 5,96% | - |
| 29.04.2026 | 1,23 | 1,23 | 1,09 | 1,09 | -5,22% | - |
| 28.04.2026 | 1,27 | 1,28 | 1,15 | 1,15 | -11,20% | - |
| 27.04.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 1,57% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -1,54% | - |
| 23.04.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,63% | - |
| 22.04.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,12% | - |
| 21.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 20.04.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 4,69% | - |
| 17.04.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -4,83% | - |
| 16.04.2026 | 1,31 | 1,35 | 1,30 | 1,35 | 3,86% | - |
| 15.04.2026 | 1,29 | 1,33 | 1,29 | 1,30 | 1,57% | - |