£8,082
2,18%
Echtzeit-Aktienkurs UNITE GROUP PLC LS-,25
Bid:
Ask:
Aktienkurse zur UNITE GROUP PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,94 | 8,04 | 7,90 | 8,02 | 1,37% | 172.469,00 |
| 19.12.2024 | 8,02 | 8,04 | 7,88 | 7,91 | -3,15% | 109.224,00 |
| 18.12.2024 | 8,15 | 8,18 | 8,11 | 8,17 | 0,77% | 142.179,00 |
| 17.12.2024 | 8,07 | 8,16 | 8,01 | 8,11 | -0,18% | 178.861,00 |
| 16.12.2024 | 8,26 | 8,26 | 8,08 | 8,12 | -1,69% | 170.592,00 |
| 13.12.2024 | 8,33 | 8,37 | 8,25 | 8,26 | -0,84% | 121.476,00 |
| 12.12.2024 | 8,34 | 8,37 | 8,27 | 8,33 | -0,06% | 151.139,00 |
| 11.12.2024 | 8,37 | 8,39 | 8,33 | 8,34 | -0,66% | 186.130,00 |
| 10.12.2024 | 8,39 | 8,43 | 8,35 | 8,39 | 0,48% | 195.777,00 |
| 09.12.2024 | 8,44 | 8,45 | 8,31 | 8,35 | -1,42% | 234.084,00 |
| 06.12.2024 | 8,45 | 8,54 | 8,45 | 8,47 | -0,18% | 176.430,00 |
| 05.12.2024 | 8,64 | 8,64 | 8,48 | 8,49 | -1,91% | 171.194,00 |
| 04.12.2024 | 8,55 | 8,69 | 8,55 | 8,65 | 0,85% | 138.827,00 |
| 03.12.2024 | 8,65 | 8,65 | 8,56 | 8,58 | -0,49% | 64.485,00 |
| 02.12.2024 | 8,82 | 8,82 | 8,57 | 8,62 | -2,27% | 115.929,00 |
| 29.11.2024 | 8,82 | 8,85 | 8,78 | 8,82 | 0,06% | 97.347,00 |
| 28.11.2024 | 8,85 | 8,86 | 8,80 | 8,82 | 0,00% | 66.161,00 |
| 27.11.2024 | 8,71 | 8,84 | 8,71 | 8,82 | 1,21% | 60.785,00 |
| 26.11.2024 | 8,74 | 8,74 | 8,66 | 8,71 | -0,23% | 99.495,00 |
| 25.11.2024 | 8,76 | 8,77 | 8,58 | 8,73 | 0,48% | 132.960,00 |
| 22.11.2024 | 8,47 | 8,70 | 8,46 | 8,69 | 1,91% | 236.805,00 |
| 21.11.2024 | 8,48 | 8,53 | 8,38 | 8,53 | 1,07% | 217.918,00 |
| 20.11.2024 | 8,50 | 8,51 | 8,38 | 8,44 | -1,00% | 163.846,00 |
| 19.11.2024 | 8,54 | 8,54 | 8,44 | 8,52 | 0,53% | 98.257,00 |
| 18.11.2024 | 8,62 | 8,62 | 8,44 | 8,48 | -1,22% | 140.150,00 |
| 15.11.2024 | 8,54 | 8,60 | 8,48 | 8,58 | 0,82% | 139.534,00 |
| 14.11.2024 | 8,36 | 8,51 | 8,36 | 8,51 | 1,16% | 103.841,00 |
| 13.11.2024 | 8,53 | 8,55 | 8,38 | 8,41 | -1,15% | 48.310,00 |
| 12.11.2024 | 8,59 | 8,62 | 8,51 | 8,51 | -1,56% | 85.964,00 |
| 11.11.2024 | 8,70 | 8,71 | 8,63 | 8,65 | 0,17% | 38.653,00 |
| 08.11.2024 | 8,63 | 8,67 | 8,58 | 8,63 | 0,94% | 69.936,00 |
| 07.11.2024 | 8,58 | 8,59 | 8,52 | 8,55 | 0,35% | 117.040,00 |
| 06.11.2024 | 8,76 | 8,78 | 8,46 | 8,52 | -1,96% | 208.223,00 |
| 05.11.2024 | 8,70 | 8,75 | 8,68 | 8,69 | -0,29% | 100.716,00 |
| 04.11.2024 | 8,71 | 8,82 | 8,71 | 8,72 | -0,85% | 33.986,00 |
| 01.11.2024 | 8,77 | 8,85 | 8,70 | 8,79 | -0,31% | 89.455,00 |
| 31.10.2024 | 8,91 | 8,91 | 8,65 | 8,82 | -1,37% | 146.174,00 |
| 30.10.2024 | 8,95 | 9,22 | 8,94 | 8,94 | -0,78% | 274.777,00 |
| 29.10.2024 | 9,16 | 9,16 | 8,93 | 9,01 | -1,04% | 187.882,00 |
| 28.10.2024 | 9,04 | 9,12 | 9,01 | 9,11 | 1,19% | 59.315,00 |
| 25.10.2024 | 9,08 | 9,09 | 8,99 | 9,00 | -1,12% | 110.731,00 |
| 24.10.2024 | 9,14 | 9,16 | 9,10 | 9,10 | -0,38% | 79.691,00 |
| 23.10.2024 | 9,19 | 9,21 | 9,10 | 9,14 | -0,33% | 101.726,00 |
| 22.10.2024 | 9,12 | 9,18 | 9,05 | 9,17 | -0,38% | 103.590,00 |
| 21.10.2024 | 9,35 | 9,37 | 9,20 | 9,20 | -1,02% | 149.031,00 |
| 18.10.2024 | 9,28 | 9,32 | 9,25 | 9,30 | -0,54% | 99.443,00 |
| 17.10.2024 | 9,36 | 9,38 | 9,27 | 9,35 | -0,32% | 102.629,00 |
| 16.10.2024 | 9,35 | 9,38 | 9,28 | 9,38 | 1,02% | 162.777,00 |
| 15.10.2024 | 9,20 | 9,28 | 9,20 | 9,28 | 1,92% | 89.764,00 |
| 14.10.2024 | 9,19 | 9,21 | 9,08 | 9,11 | -1,41% | 104.448,00 |
| 11.10.2024 | 9,23 | 9,24 | 9,11 | 9,24 | 0,38% | 221.782,00 |
| 10.10.2024 | 9,26 | 9,28 | 9,15 | 9,20 | -0,92% | 188.966,00 |
| 09.10.2024 | 9,15 | 9,31 | 9,15 | 9,29 | 2,15% | 171.423,00 |
| 08.10.2024 | 9,23 | 9,23 | 9,08 | 9,09 | -0,82% | 158.678,00 |
| 07.10.2024 | 9,18 | 9,20 | 9,06 | 9,17 | -0,27% | 120.116,00 |
| 04.10.2024 | 9,23 | 9,30 | 9,15 | 9,19 | -0,65% | 163.193,00 |
| 03.10.2024 | 9,32 | 9,37 | 9,23 | 9,25 | -0,27% | 91.483,00 |
| 02.10.2024 | 9,41 | 9,41 | 9,25 | 9,28 | -1,70% | 74.400,00 |
| 01.10.2024 | 9,39 | 9,52 | 9,37 | 9,44 | 0,37% | 71.675,00 |
| 30.09.2024 | 9,44 | 9,48 | 9,37 | 9,40 | -1,05% | 69.012,00 |
| 27.09.2024 | 9,59 | 9,59 | 9,49 | 9,50 | -0,37% | 94.760,00 |
| 26.09.2024 | 9,50 | 9,62 | 9,50 | 9,54 | 0,58% | 83.494,00 |
| 25.09.2024 | 9,43 | 9,50 | 9,43 | 9,48 | 0,00% | 64.051,00 |
| 24.09.2024 | 9,61 | 9,61 | 9,39 | 9,48 | -1,07% | 103.180,00 |
| 23.09.2024 | 9,38 | 9,59 | 9,38 | 9,58 | 1,24% | 111.356,00 |
| 20.09.2024 | 9,53 | 9,57 | 9,47 | 9,47 | -1,51% | 77.820,00 |
| 19.09.2024 | 9,66 | 9,70 | 9,57 | 9,61 | -0,52% | 127.725,00 |
| 18.09.2024 | 9,70 | 9,72 | 9,63 | 9,66 | -1,13% | 134.083,00 |
| 17.09.2024 | 9,92 | 9,92 | 9,77 | 9,77 | -0,71% | 65.307,00 |
| 16.09.2024 | 9,94 | 9,95 | 9,83 | 9,84 | -1,16% | 78.070,00 |
| 13.09.2024 | 9,93 | 10,01 | 9,93 | 9,96 | 0,05% | 100.453,00 |
| 12.09.2024 | 9,90 | 9,99 | 9,90 | 9,95 | 1,22% | 227.074,00 |
| 11.09.2024 | 9,89 | 9,89 | 9,74 | 9,83 | -0,25% | 286.802,00 |
| 10.09.2024 | 9,49 | 9,86 | 9,49 | 9,86 | 3,63% | 209.960,00 |
| 09.09.2024 | 9,61 | 9,61 | 9,46 | 9,51 | 0,16% | 102.741,00 |
| 06.09.2024 | 9,56 | 9,61 | 9,49 | 9,50 | -0,42% | 110.939,00 |
| 05.09.2024 | 9,57 | 9,64 | 9,54 | 9,54 | -0,29% | 202.077,00 |
| 04.09.2024 | 9,47 | 9,61 | 9,47 | 9,56 | 0,29% | 37.782,00 |
| 03.09.2024 | 9,58 | 9,59 | 9,45 | 9,54 | -0,63% | 90.473,00 |
| 02.09.2024 | 9,57 | 9,61 | 9,52 | 9,60 | 0,10% | 70.986,00 |
| 30.08.2024 | 9,50 | 9,64 | 9,50 | 9,59 | 1,48% | 86.769,00 |
| 29.08.2024 | 9,67 | 9,69 | 9,44 | 9,45 | -1,92% | 183.318,00 |
| 28.08.2024 | 9,70 | 9,70 | 9,57 | 9,63 | -0,16% | 141.063,00 |
| 27.08.2024 | 9,78 | 9,78 | 9,60 | 9,65 | -1,00% | 98.830,00 |
| 26.08.2024 | 9,74 | 9,77 | 9,74 | 9,74 | 0,47% | - |
| 23.08.2024 | 9,64 | 9,70 | 9,63 | 9,70 | 1,06% | 63.054,00 |
| 22.08.2024 | 9,50 | 9,60 | 9,49 | 9,60 | 1,16% | 57.715,00 |
| 21.08.2024 | 9,52 | 9,56 | 9,43 | 9,49 | -0,11% | 41.295,00 |
| 20.08.2024 | 9,55 | 9,55 | 9,48 | 9,50 | -0,63% | 69.529,00 |
| 19.08.2024 | 9,49 | 9,57 | 9,48 | 9,56 | 0,79% | 96.162,00 |
| 16.08.2024 | 9,56 | 9,57 | 9,45 | 9,48 | -1,20% | 53.644,00 |
| 15.08.2024 | 9,58 | 9,61 | 9,51 | 9,60 | 0,42% | 58.454,00 |
| 14.08.2024 | 9,49 | 9,57 | 9,48 | 9,56 | 1,00% | 40.416,00 |
| 13.08.2024 | 9,41 | 9,47 | 9,35 | 9,46 | 1,28% | 63.176,00 |
| 12.08.2024 | 9,47 | 9,47 | 9,34 | 9,34 | -0,90% | 35.063,00 |
| 09.08.2024 | 9,32 | 9,48 | 9,32 | 9,43 | 0,69% | 51.887,00 |
| 08.08.2024 | 9,41 | 9,41 | 9,22 | 9,36 | -0,53% | 288.292,00 |
| 07.08.2024 | 9,39 | 9,43 | 9,32 | 9,41 | 1,18% | 88.598,00 |
| 06.08.2024 | 9,37 | 9,40 | 9,24 | 9,30 | -0,16% | 69.971,00 |
| 05.08.2024 | 9,58 | 9,58 | 9,22 | 9,32 | -3,20% | 184.922,00 |