£8,420
1,14%
Echtzeit-Aktienkurs Unite Group PLC
Bid:
Ask:
Aktienkurse zur Unite Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,37 | 8,41 | 8,33 | 8,37 | 0,54% | 286.071,00 |
| 05.06.2025 | 8,53 | 8,68 | 8,22 | 8,33 | -2,57% | 510.907,00 |
| 04.06.2025 | 8,63 | 8,63 | 8,52 | 8,55 | -0,38% | 92.585,00 |
| 03.06.2025 | 8,63 | 8,70 | 8,54 | 8,58 | -0,49% | 73.442,00 |
| 02.06.2025 | 8,60 | 8,71 | 8,58 | 8,62 | -0,46% | 356.561,00 |
| 30.05.2025 | 8,47 | 8,69 | 8,43 | 8,66 | 3,16% | 144.721,00 |
| 29.05.2025 | 8,37 | 8,42 | 8,18 | 8,40 | 0,75% | 83.180,00 |
| 28.05.2025 | 8,24 | 8,39 | 8,23 | 8,33 | 1,62% | 116.686,00 |
| 27.05.2025 | 8,23 | 8,25 | 8,13 | 8,20 | 1,05% | 263.117,00 |
| 23.05.2025 | 8,13 | 8,18 | 8,06 | 8,12 | 0,31% | 637.124,00 |
| 22.05.2025 | 8,24 | 8,25 | 8,04 | 8,09 | -2,06% | 465.935,00 |
| 21.05.2025 | 8,20 | 8,28 | 8,16 | 8,26 | 0,12% | 147.114,00 |
| 20.05.2025 | 8,25 | 8,27 | 8,16 | 8,25 | 0,18% | 241.506,00 |
| 19.05.2025 | 8,20 | 8,24 | 8,12 | 8,24 | 0,24% | 362.958,00 |
| 16.05.2025 | 8,21 | 8,24 | 8,13 | 8,22 | 0,61% | 168.884,00 |
| 15.05.2025 | 8,05 | 8,17 | 8,01 | 8,17 | 1,43% | 184.339,00 |
| 14.05.2025 | 8,12 | 8,15 | 8,04 | 8,05 | -0,49% | 163.793,00 |
| 13.05.2025 | 8,18 | 8,24 | 8,07 | 8,09 | -1,58% | 223.709,00 |
| 12.05.2025 | 8,39 | 8,39 | 8,12 | 8,22 | -1,44% | 243.721,00 |
| 09.05.2025 | 8,46 | 8,46 | 8,28 | 8,34 | -1,30% | 179.067,00 |
| 08.05.2025 | 8,59 | 8,61 | 8,41 | 8,45 | -1,34% | 236.671,00 |
| 07.05.2025 | 8,67 | 8,72 | 8,54 | 8,57 | -1,21% | 279.845,00 |
| 06.05.2025 | 8,70 | 8,75 | 8,65 | 8,67 | -0,74% | 237.210,00 |
| 05.05.2025 | 8,71 | 8,76 | 8,67 | 8,73 | 0,40% | - |
| 02.05.2025 | 8,74 | 8,75 | 8,64 | 8,70 | -1,08% | 249.160,00 |
| 01.05.2025 | 8,65 | 8,81 | 8,59 | 8,80 | 2,63% | 126.514,00 |
| 30.04.2025 | 8,72 | 8,77 | 8,47 | 8,57 | -2,28% | 277.736,00 |
| 29.04.2025 | 8,76 | 8,85 | 8,70 | 8,77 | 0,23% | 292.729,00 |
| 28.04.2025 | 8,68 | 8,78 | 8,68 | 8,75 | 0,17% | 211.904,00 |
| 25.04.2025 | 8,73 | 8,77 | 8,69 | 8,74 | 0,06% | 145.415,00 |
| 24.04.2025 | 8,71 | 8,82 | 8,70 | 8,73 | 1,22% | 301.803,00 |
| 23.04.2025 | 8,80 | 8,81 | 8,63 | 8,63 | -1,37% | 253.092,00 |
| 22.04.2025 | 8,66 | 8,76 | 8,61 | 8,75 | 1,39% | 376.287,00 |
| 17.04.2025 | 8,50 | 8,64 | 8,40 | 8,63 | -1,03% | 152.454,00 |
| 16.04.2025 | 8,67 | 8,73 | 8,61 | 8,72 | 1,25% | 160.782,00 |
| 15.04.2025 | 8,40 | 8,62 | 8,40 | 8,61 | 2,68% | 210.511,00 |
| 14.04.2025 | 8,40 | 8,43 | 8,33 | 8,38 | 0,78% | 148.819,00 |
| 11.04.2025 | 8,22 | 8,40 | 8,15 | 8,32 | 1,07% | 160.612,00 |
| 10.04.2025 | 8,11 | 8,34 | 8,09 | 8,23 | 3,65% | 281.268,00 |
| 09.04.2025 | 8,08 | 8,11 | 7,88 | 7,94 | -2,87% | 348.737,00 |
| 08.04.2025 | 8,02 | 8,27 | 7,92 | 8,18 | 2,57% | 394.159,00 |
| 07.04.2025 | 8,07 | 8,35 | 7,89 | 7,97 | -3,34% | 495.552,00 |
| 04.04.2025 | 8,50 | 8,55 | 8,22 | 8,25 | -2,57% | 572.796,00 |
| 03.04.2025 | 8,14 | 8,47 | 8,12 | 8,46 | 4,54% | 352.258,00 |
| 02.04.2025 | 8,13 | 8,14 | 8,05 | 8,10 | -0,74% | 82.341,00 |
| 01.04.2025 | 8,18 | 8,21 | 8,12 | 8,16 | 0,06% | 115.300,00 |
| 31.03.2025 | 8,15 | 8,19 | 8,06 | 8,15 | 0,37% | 88.453,00 |
| 28.03.2025 | 8,02 | 8,15 | 8,02 | 8,12 | 1,50% | 135.573,00 |
| 27.03.2025 | 8,08 | 8,11 | 7,98 | 8,00 | -0,93% | 52.519,00 |
| 26.03.2025 | 8,11 | 8,12 | 8,02 | 8,08 | -0,19% | 100.616,00 |
| 25.03.2025 | 8,09 | 8,16 | 8,04 | 8,09 | 0,25% | 129.570,00 |
| 24.03.2025 | 8,19 | 8,19 | 8,06 | 8,07 | -1,04% | 55.109,00 |
| 21.03.2025 | 8,14 | 8,17 | 8,08 | 8,16 | 0,43% | 114.397,00 |
| 20.03.2025 | 8,17 | 8,18 | 8,10 | 8,12 | 0,31% | 172.458,00 |
| 19.03.2025 | 8,13 | 8,14 | 8,07 | 8,10 | -0,55% | 79.594,00 |
| 18.03.2025 | 8,17 | 8,20 | 8,12 | 8,14 | -0,49% | 71.222,00 |
| 17.03.2025 | 8,12 | 8,20 | 8,10 | 8,18 | 0,49% | 52.412,00 |
| 14.03.2025 | 8,08 | 8,16 | 8,04 | 8,14 | 1,18% | 43.905,00 |
| 13.03.2025 | 8,17 | 8,17 | 8,00 | 8,05 | -1,05% | 132.979,00 |
| 12.03.2025 | 7,99 | 8,20 | 7,98 | 8,13 | 1,56% | 219.853,00 |
| 11.03.2025 | 8,02 | 8,15 | 8,01 | 8,01 | -0,44% | 91.605,00 |
| 10.03.2025 | 8,03 | 8,12 | 8,03 | 8,04 | 0,00% | 111.651,00 |
| 07.03.2025 | 7,89 | 8,06 | 7,86 | 8,04 | 1,58% | 284.875,00 |
| 06.03.2025 | 8,11 | 8,11 | 7,87 | 7,92 | -2,70% | 352.606,00 |
| 05.03.2025 | 8,32 | 8,32 | 8,08 | 8,14 | -1,63% | 105.117,00 |
| 04.03.2025 | 8,27 | 8,33 | 8,25 | 8,27 | -0,18% | 68.692,00 |
| 03.03.2025 | 8,34 | 8,34 | 8,24 | 8,29 | -1,05% | 206.270,00 |
| 28.02.2025 | 8,35 | 8,41 | 8,32 | 8,37 | -0,14% | 217.036,00 |
| 27.02.2025 | 8,38 | 8,44 | 8,33 | 8,39 | -0,24% | 170.110,00 |
| 26.02.2025 | 8,48 | 8,58 | 8,36 | 8,41 | -0,88% | 152.501,00 |
| 25.02.2025 | 8,59 | 8,79 | 8,42 | 8,48 | -0,93% | 281.227,00 |
| 24.02.2025 | 8,68 | 8,71 | 8,55 | 8,56 | -0,70% | 94.691,00 |
| 21.02.2025 | 8,60 | 8,67 | 8,57 | 8,62 | 0,35% | 113.606,00 |
| 20.02.2025 | 8,59 | 8,62 | 8,53 | 8,59 | 0,41% | 90.828,00 |
| 19.02.2025 | 8,65 | 8,65 | 8,52 | 8,56 | -0,75% | 76.423,00 |
| 18.02.2025 | 8,64 | 8,67 | 8,58 | 8,62 | -0,20% | 201.322,00 |
| 17.02.2025 | 8,73 | 8,75 | 8,62 | 8,64 | -1,29% | 153.587,00 |
| 14.02.2025 | 8,85 | 8,85 | 8,72 | 8,75 | -0,23% | 221.741,00 |
| 13.02.2025 | 8,72 | 8,77 | 8,64 | 8,77 | 1,21% | 240.598,00 |
| 12.02.2025 | 8,65 | 8,75 | 8,57 | 8,67 | 0,35% | 323.830,00 |
| 11.02.2025 | 8,57 | 8,65 | 8,55 | 8,64 | 0,52% | 145.563,00 |
| 10.02.2025 | 8,49 | 8,60 | 8,49 | 8,59 | 1,12% | 89.807,00 |
| 07.02.2025 | 8,63 | 8,70 | 8,47 | 8,50 | -1,28% | 111.769,00 |
| 06.02.2025 | 8,74 | 8,76 | 8,59 | 8,61 | -1,09% | 156.752,00 |
| 05.02.2025 | 8,56 | 8,72 | 8,55 | 8,70 | 1,81% | 144.170,00 |
| 04.02.2025 | 8,49 | 8,58 | 8,49 | 8,55 | 0,12% | 138.693,00 |
| 03.02.2025 | 8,49 | 8,54 | 8,42 | 8,54 | -0,47% | 80.198,00 |
| 31.01.2025 | 8,46 | 8,58 | 8,43 | 8,58 | 1,00% | 99.768,00 |
| 30.01.2025 | 8,38 | 8,56 | 8,35 | 8,49 | 1,13% | 112.184,00 |
| 29.01.2025 | 8,43 | 8,46 | 8,39 | 8,40 | -0,36% | 69.288,00 |
| 28.01.2025 | 8,38 | 8,48 | 8,37 | 8,43 | 0,60% | 133.058,00 |
| 27.01.2025 | 8,24 | 8,40 | 8,24 | 8,38 | 1,39% | 94.107,00 |
| 24.01.2025 | 8,29 | 8,36 | 8,22 | 8,26 | -0,60% | 127.927,00 |
| 23.01.2025 | 8,26 | 8,31 | 8,18 | 8,31 | 0,61% | 81.065,00 |
| 22.01.2025 | 8,39 | 8,40 | 8,25 | 8,26 | -1,43% | 190.226,00 |
| 21.01.2025 | 8,33 | 8,38 | 8,23 | 8,38 | 0,12% | 139.804,00 |
| 20.01.2025 | 8,45 | 8,47 | 8,34 | 8,37 | -0,77% | 95.729,00 |
| 17.01.2025 | 8,34 | 8,44 | 8,34 | 8,44 | 1,63% | 190.430,00 |
| 16.01.2025 | 8,25 | 8,31 | 8,18 | 8,30 | 0,97% | 309.135,00 |
| 15.01.2025 | 8,16 | 8,28 | 8,05 | 8,22 | 4,31% | 149.262,00 |