1,350€
3,85%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 1,12% | - |
| 19.10.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -1,84% | - |
| 16.10.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 15.10.2026 | 1,36 | 1,37 | 1,31 | 1,36 | 0,37% | - |
| 14.10.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 0,74% | - |
| 13.10.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 2,28% | - |
| 12.10.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 09.10.2026 | 1,33 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 08.10.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -1,49% | - |
| 07.10.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | - |
| 05.10.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,31 | 1,33 | -1,12% | - |
| 01.10.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 30.09.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -1,48% | - |
| 29.09.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,46% | - |
| 28.09.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 1,11% | - |
| 25.09.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 1,50% | - |
| 23.09.2026 | 1,41 | 1,41 | 1,33 | 1,34 | 0,38% | - |
| 22.09.2026 | 1,40 | 1,41 | 1,33 | 1,33 | -4,66% | - |
| 21.09.2026 | 1,36 | 1,40 | 1,35 | 1,40 | 6,90% | - |
| 18.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 17.09.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 16.09.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 3,14% | - |
| 15.09.2026 | 1,26 | 1,28 | 1,21 | 1,28 | 1,59% | - |
| 14.09.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 11.09.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 4,62% | - |
| 10.09.2026 | 1,23 | 1,26 | 1,19 | 1,19 | -2,86% | - |
| 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% | - |