£14,802
-4,19%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,44 | 15,11 | 14,44 | 14,81 | -4,16% | - |
| 27.02.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,89% | 1,00 |
| 26.02.2025 | 15,49 | 15,53 | 15,31 | 15,31 | -0,72% | - |
| 25.02.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -2,31% | 11,00 |
| 24.02.2025 | 15,81 | 15,93 | 15,75 | 15,79 | 0,90% | - |
| 21.02.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,79% | 265,00 |
| 20.02.2025 | 15,60 | 15,60 | 15,38 | 15,38 | -3,31% | 44,00 |
| 19.02.2025 | 15,90 | 16,00 | 15,71 | 15,90 | 1,29% | - |
| 18.02.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -2,26% | 98,00 |
| 17.02.2025 | 16,09 | 16,10 | 15,58 | 16,06 | -0,59% | - |
| 14.02.2025 | 16,19 | 16,26 | 16,14 | 16,16 | -0,48% | - |
| 13.02.2025 | 16,20 | 16,35 | 16,15 | 16,24 | 1,47% | - |
| 12.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 10,00 |
| 11.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,94% | 5,00 |
| 10.02.2025 | 16,23 | 16,25 | 16,00 | 16,15 | -1,51% | - |
| 07.02.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,56% | 602,00 |
| 06.02.2025 | 16,04 | 16,21 | 16,02 | 16,15 | 0,52% | - |
| 05.02.2025 | 16,19 | 16,27 | 15,98 | 16,07 | 1,04% | - |
| 04.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,02% | 63,00 |
| 03.02.2025 | 16,17 | 16,60 | 16,17 | 16,40 | 1,11% | - |
| 31.01.2025 | 16,33 | 16,62 | 16,22 | 16,22 | 0,10% | - |
| 30.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 6,00 |
| 29.01.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -3,85% | 21,00 |
| 28.01.2025 | 16,09 | 16,24 | 15,76 | 16,22 | 0,11% | - |
| 27.01.2025 | 16,22 | 16,31 | 16,21 | 16,21 | -1,56% | - |
| 24.01.2025 | 16,48 | 16,61 | 16,12 | 16,46 | -0,15% | - |
| 23.01.2025 | 16,29 | 16,49 | 15,97 | 16,49 | 0,56% | - |
| 22.01.2025 | 16,20 | 16,46 | 15,96 | 16,40 | 1,23% | - |
| 21.01.2025 | 14,56 | 16,83 | 14,55 | 16,20 | 11,91% | - |
| 20.01.2025 | 14,32 | 14,55 | 14,24 | 14,47 | 1,89% | - |
| 17.01.2025 | 14,04 | 14,24 | 13,72 | 14,21 | 1,32% | - |
| 16.01.2025 | 13,95 | 14,05 | 13,83 | 14,02 | -0,20% | - |
| 15.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,28% | 7,00 |
| 14.01.2025 | 13,99 | 14,47 | 13,97 | 14,09 | 0,21% | - |
| 13.01.2025 | 13,99 | 14,12 | 13,99 | 14,06 | 0,43% | - |
| 10.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -4,48% | 22,00 |
| 09.01.2025 | 14,60 | 14,74 | 14,54 | 14,66 | -1,41% | - |
| 08.01.2025 | 14,71 | 14,96 | 14,71 | 14,87 | 0,10% | - |
| 07.01.2025 | 14,61 | 14,88 | 14,61 | 14,85 | 0,92% | - |
| 06.01.2025 | 14,44 | 14,75 | 14,44 | 14,72 | 0,70% | - |
| 03.01.2025 | 14,34 | 14,61 | 14,34 | 14,61 | 1,29% | - |
| 02.01.2025 | 14,58 | 14,58 | 14,31 | 14,43 | 2,54% | - |
| 30.12.2024 | 14,10 | 14,13 | 14,03 | 14,07 | -0,03% | - |
| 27.12.2024 | 14,00 | 14,10 | 14,00 | 14,08 | -1,88% | 869,00 |
| 23.12.2024 | 14,12 | 14,41 | 14,12 | 14,34 | 1,74% | - |
| 20.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 47,00 |
| 19.12.2024 | 14,03 | 14,10 | 14,03 | 14,10 | 0,38% | 14,00 |
| 18.12.2024 | 14,10 | 14,24 | 14,04 | 14,05 | 0,18% | - |
| 17.12.2024 | 14,30 | 14,42 | 13,82 | 14,02 | -2,74% | - |
| 16.12.2024 | 14,44 | 14,52 | 14,39 | 14,42 | 0,47% | - |
| 13.12.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -1,62% | 50,00 |
| 12.12.2024 | 14,78 | 14,78 | 14,35 | 14,59 | -1,61% | - |
| 11.12.2024 | 14,58 | 15,18 | 13,81 | 14,83 | 2,24% | - |
| 10.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,93% | 14,00 |
| 09.12.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -0,25% | 52,00 |
| 06.12.2024 | 14,24 | 14,31 | 14,21 | 14,26 | -0,95% | - |
| 05.12.2024 | 14,61 | 14,62 | 14,40 | 14,40 | -0,37% | - |
| 04.12.2024 | 14,60 | 14,83 | 14,45 | 14,45 | -1,12% | 201,00 |
| 03.12.2024 | 14,41 | 14,65 | 14,41 | 14,61 | 0,43% | - |
| 02.12.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 4,68% | 1,00 |
| 29.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 31,00 |
| 28.11.2024 | 13,95 | 13,95 | 13,75 | 13,90 | 2,21% | 90,00 |
| 27.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,64% | 35,00 |
| 26.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | 3,00 |
| 25.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,09% | 80,00 |
| 22.11.2024 | 12,77 | 13,12 | 12,77 | 13,11 | 2,08% | - |
| 21.11.2024 | 12,75 | 12,90 | 12,69 | 12,85 | 0,28% | 14,00 |
| 20.11.2024 | 12,80 | 13,02 | 12,63 | 12,81 | 0,86% | - |
| 19.11.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -2,86% | 14,00 |
| 18.11.2024 | 12,73 | 13,12 | 12,73 | 13,07 | 3,35% | - |
| 15.11.2024 | 12,56 | 12,98 | 12,44 | 12,65 | -2,69% | - |
| 14.11.2024 | 13,13 | 13,13 | 12,95 | 13,00 | -4,59% | 135,00 |
| 13.11.2024 | 13,35 | 13,63 | 13,35 | 13,63 | -8,99% | 95,00 |
| 12.11.2024 | 15,07 | 15,36 | 14,85 | 14,97 | -1,20% | - |
| 11.11.2024 | 15,26 | 15,39 | 15,15 | 15,15 | -1,14% | - |
| 08.11.2024 | 15,94 | 16,05 | 15,28 | 15,33 | -4,26% | - |
| 07.11.2024 | 16,07 | 16,25 | 16,01 | 16,01 | -1,08% | - |
| 06.11.2024 | 16,41 | 16,46 | 15,87 | 16,19 | -1,19% | - |
| 05.11.2024 | 16,33 | 16,73 | 16,30 | 16,38 | 0,46% | - |
| 04.11.2024 | 16,48 | 16,53 | 16,31 | 16,31 | -1,93% | - |
| 01.11.2024 | 16,55 | 16,91 | 16,55 | 16,63 | -0,54% | - |
| 31.10.2024 | 16,56 | 16,90 | 16,56 | 16,72 | 0,40% | - |
| 30.10.2024 | 16,75 | 16,75 | 16,65 | 16,65 | -4,31% | 44,00 |
| 29.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,14% | 513,00 |
| 28.10.2024 | 19,27 | 19,30 | 17,42 | 17,42 | -9,76% | - |
| 25.10.2024 | 19,28 | 19,31 | 19,28 | 19,31 | -0,59% | - |
| 24.10.2024 | 19,42 | 19,43 | 19,42 | 19,42 | 3,32% | - |
| 23.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,74% | 89,00 |
| 22.10.2024 | 19,13 | 19,27 | 18,83 | 18,94 | -1,33% | - |
| 21.10.2024 | 19,10 | 19,21 | 19,08 | 19,20 | 0,06% | - |
| 18.10.2024 | 19,19 | 19,20 | 19,17 | 19,18 | 0,54% | - |
| 17.10.2024 | 19,42 | 19,53 | 19,08 | 19,08 | -1,85% | - |
| 16.10.2024 | 19,31 | 19,46 | 19,30 | 19,44 | 1,28% | - |
| 15.10.2024 | 18,37 | 19,28 | 18,37 | 19,20 | 4,97% | 7,00 |
| 14.10.2024 | 17,62 | 18,29 | 17,62 | 18,29 | 3,74% | - |
| 11.10.2024 | 17,03 | 17,63 | 17,00 | 17,63 | 3,32% | - |
| 10.10.2024 | 17,01 | 17,24 | 17,00 | 17,06 | -1,81% | - |
| 09.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -1,27% | 500,00 |
| 08.10.2024 | 16,85 | 17,60 | 16,85 | 17,60 | 3,85% | - |
| 07.10.2024 | 17,19 | 17,21 | 16,91 | 16,95 | -0,32% | - |