£16,386
0,49%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,33 | 16,73 | 16,30 | 16,38 | 0,43% | - |
| 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% | - |
| 04.10.2024 | 16,95 | 17,00 | 16,95 | 17,00 | -0,70% | 18,00 |
| 03.10.2024 | 17,12 | 17,27 | 16,98 | 17,12 | 2,36% | - |
| 02.10.2024 | 16,75 | 16,75 | 16,73 | 16,73 | -1,91% | 58,00 |
| 01.10.2024 | 16,65 | 17,05 | 16,65 | 17,05 | 0,00% | 16,00 |
| 30.09.2024 | 16,75 | 17,05 | 16,75 | 17,05 | 1,46% | 31,00 |
| 27.09.2024 | 16,61 | 16,88 | 16,61 | 16,81 | 1,83% | - |
| 26.09.2024 | 16,99 | 17,14 | 16,33 | 16,50 | -2,84% | - |
| 25.09.2024 | 16,85 | 16,99 | 16,54 | 16,99 | 5,83% | - |
| 24.09.2024 | 16,00 | 16,05 | 16,00 | 16,05 | -1,43% | 194,00 |
| 23.09.2024 | 16,64 | 16,64 | 16,23 | 16,28 | -1,50% | - |
| 20.09.2024 | 16,98 | 16,98 | 16,46 | 16,53 | -1,60% | - |
| 19.09.2024 | 17,75 | 17,75 | 16,50 | 16,80 | -5,62% | 211,00 |
| 18.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 86,00 |
| 17.09.2024 | 17,88 | 18,00 | 17,88 | 18,00 | 0,16% | 169,00 |
| 16.09.2024 | 18,16 | 18,16 | 17,95 | 17,97 | -2,31% | - |
| 13.09.2024 | 18,63 | 18,68 | 18,15 | 18,40 | -0,56% | - |
| 12.09.2024 | 18,35 | 18,50 | 18,35 | 18,50 | 1,22% | 115,00 |
| 11.09.2024 | 18,14 | 18,43 | 18,06 | 18,28 | 0,62% | - |
| 10.09.2024 | 17,97 | 18,16 | 17,70 | 18,16 | 1,15% | - |
| 09.09.2024 | 18,29 | 18,55 | 17,90 | 17,96 | -1,49% | - |
| 06.09.2024 | 18,38 | 18,39 | 18,23 | 18,23 | 0,99% | - |
| 05.09.2024 | 18,15 | 18,75 | 18,05 | 18,05 | -1,18% | 148,00 |
| 04.09.2024 | 18,10 | 18,41 | 17,88 | 18,26 | 0,60% | - |
| 03.09.2024 | 18,06 | 18,28 | 18,06 | 18,16 | 0,09% | - |
| 02.09.2024 | 17,82 | 18,16 | 17,70 | 18,14 | 1,71% | - |
| 30.08.2024 | 18,17 | 18,17 | 17,78 | 17,83 | -2,97% | - |
| 29.08.2024 | 17,94 | 18,38 | 17,94 | 18,38 | 3,84% | - |
| 28.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,60% | 109,00 |
| 27.08.2024 | 17,75 | 17,86 | 17,73 | 17,81 | 0,20% | - |
| 26.08.2024 | 17,75 | 17,77 | 17,75 | 17,77 | 0,21% | - |
| 23.08.2024 | 17,87 | 17,88 | 17,68 | 17,73 | -0,81% | - |
| 22.08.2024 | 17,97 | 18,00 | 17,82 | 17,88 | -0,31% | - |
| 21.08.2024 | 17,93 | 18,02 | 17,82 | 17,94 | 0,04% | - |
| 20.08.2024 | 18,08 | 18,08 | 17,89 | 17,93 | -0,85% | - |
| 19.08.2024 | 18,16 | 18,16 | 17,98 | 18,08 | -0,69% | - |
| 16.08.2024 | 18,42 | 18,42 | 18,17 | 18,21 | -1,78% | - |
| 15.08.2024 | 18,38 | 18,65 | 18,32 | 18,54 | 1,02% | - |
| 14.08.2024 | 18,64 | 18,66 | 18,28 | 18,35 | -1,17% | - |
| 13.08.2024 | 18,55 | 18,71 | 18,55 | 18,57 | -0,30% | - |
| 12.08.2024 | 18,59 | 18,69 | 18,59 | 18,62 | -1,40% | - |
| 09.08.2024 | 18,93 | 18,93 | 18,77 | 18,89 | 3,76% | - |
| 08.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,63% | 4,00 |
| 07.08.2024 | 18,78 | 18,91 | 18,52 | 18,89 | 0,17% | - |
| 06.08.2024 | 18,52 | 18,89 | 18,51 | 18,85 | 2,00% | - |
| 05.08.2024 | 19,30 | 19,32 | 18,48 | 18,48 | -4,36% | - |
| 02.08.2024 | 19,65 | 19,65 | 19,27 | 19,32 | -0,53% | - |
| 01.08.2024 | 18,92 | 19,43 | 18,88 | 19,43 | 2,57% | - |
| 31.07.2024 | 18,96 | 18,97 | 18,93 | 18,94 | 0,03% | - |
| 30.07.2024 | 18,93 | 18,95 | 18,86 | 18,94 | 0,40% | - |
| 29.07.2024 | 18,69 | 18,87 | 18,69 | 18,86 | 0,00% | - |
| 26.07.2024 | 18,91 | 18,91 | 18,74 | 18,86 | -0,23% | - |
| 25.07.2024 | 18,85 | 18,90 | 18,85 | 18,90 | -0,37% | - |
| 24.07.2024 | 18,97 | 18,99 | 18,95 | 18,97 | 0,27% | - |
| 23.07.2024 | 19,15 | 19,17 | 18,90 | 18,92 | -1,36% | - |
| 22.07.2024 | 18,98 | 19,20 | 18,94 | 19,18 | 0,55% | - |
| 19.07.2024 | 18,97 | 19,08 | 18,97 | 19,08 | 0,12% | - |
| 18.07.2024 | 19,15 | 19,15 | 18,76 | 19,05 | -0,30% | - |
| 17.07.2024 | 19,00 | 19,11 | 19,00 | 19,11 | 0,55% | - |
| 16.07.2024 | 18,94 | 19,06 | 18,94 | 19,01 | 0,23% | - |
| 15.07.2024 | 18,92 | 18,96 | 18,92 | 18,96 | 0,36% | - |
| 12.07.2024 | 19,12 | 19,12 | 18,90 | 18,90 | -1,26% | - |
| 11.07.2024 | 19,17 | 19,17 | 19,05 | 19,14 | 0,42% | - |
| 10.07.2024 | 19,16 | 19,19 | 19,06 | 19,06 | 0,32% | - |
| 09.07.2024 | 19,05 | 19,06 | 18,97 | 19,00 | -0,21% | - |
| 08.07.2024 | 18,81 | 19,13 | 18,72 | 19,04 | -0,15% | - |
| 05.07.2024 | 19,02 | 19,07 | 19,02 | 19,07 | -1,21% | - |
| 04.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,13% | 1,00 |
| 03.07.2024 | 19,08 | 19,32 | 18,66 | 19,08 | 0,71% | - |
| 02.07.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,07% | 123,00 |
| 01.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,67% | 84,00 |
| 28.06.2024 | 18,94 | 19,04 | 18,87 | 18,88 | -0,03% | - |
| 27.06.2024 | 19,05 | 19,10 | 18,88 | 18,88 | -0,56% | - |
| 26.06.2024 | 18,78 | 19,07 | 18,78 | 18,99 | -0,06% | - |
| 25.06.2024 | 18,90 | 19,01 | 18,90 | 19,00 | 0,28% | - |
| 24.06.2024 | 18,90 | 19,22 | 18,90 | 18,95 | 0,47% | - |
| 21.06.2024 | 18,94 | 19,09 | 18,83 | 18,86 | 0,58% | - |
| 20.06.2024 | 18,95 | 18,95 | 18,75 | 18,75 | -1,10% | 366,00 |
| 19.06.2024 | 19,01 | 19,12 | 18,93 | 18,96 | -0,35% | - |