£17,100
-2,28%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,48 | 17,62 | 17,21 | 17,22 | -1,59% | - |
| 15.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 222,00 |
| 14.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 222,00 |
| 13.10.2025 | 17,45 | 17,55 | 17,40 | 17,40 | -0,24% | 12.180,00 |
| 10.10.2025 | 17,38 | 17,65 | 17,34 | 17,44 | 1,70% | - |
| 09.10.2025 | 17,35 | 17,50 | 17,15 | 17,15 | -0,87% | 2.462,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,39% | 2,00 |
| 07.10.2025 | 16,98 | 17,37 | 16,98 | 17,06 | -0,43% | - |
| 06.10.2025 | 17,58 | 17,61 | 17,13 | 17,14 | -1,94% | - |
| 03.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,68% | 27,00 |
| 02.10.2025 | 17,54 | 17,59 | 17,18 | 17,19 | -2,21% | - |
| 01.10.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,01% | 123,00 |
| 30.09.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | 5.010,00 |
| 29.09.2025 | 17,45 | 17,60 | 17,25 | 17,60 | -1,18% | 207,00 |
| 26.09.2025 | 17,66 | 18,01 | 17,66 | 17,81 | 0,91% | - |
| 25.09.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,60% | 30,00 |
| 24.09.2025 | 17,61 | 17,94 | 17,61 | 17,94 | 1,33% | - |
| 23.09.2025 | 17,60 | 17,73 | 17,59 | 17,70 | -0,06% | - |
| 22.09.2025 | 17,79 | 18,02 | 17,70 | 17,71 | -0,87% | - |
| 19.09.2025 | 17,96 | 18,11 | 17,85 | 17,87 | -0,46% | - |
| 18.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,88% | 36,00 |
| 17.09.2025 | 17,89 | 18,16 | 17,86 | 18,11 | -0,03% | - |
| 16.09.2025 | 18,04 | 18,19 | 17,96 | 18,12 | -0,50% | - |
| 15.09.2025 | 18,02 | 18,27 | 18,02 | 18,21 | 1,43% | - |
| 12.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,17% | 128,00 |
| 11.09.2025 | 18,16 | 18,24 | 18,01 | 18,16 | -0,43% | - |
| 10.09.2025 | 18,03 | 18,26 | 18,02 | 18,24 | 0,56% | - |
| 09.09.2025 | 18,34 | 18,34 | 18,03 | 18,14 | -0,97% | - |
| 08.09.2025 | 18,29 | 18,54 | 18,29 | 18,32 | 0,51% | - |
| 05.09.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,68% | 39,00 |
| 04.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,16% | 499,00 |
| 03.09.2025 | 18,42 | 18,76 | 18,42 | 18,76 | 1,38% | - |
| 02.09.2025 | 18,45 | 18,50 | 18,45 | 18,50 | -0,27% | 1,00 |
| 01.09.2025 | 18,33 | 18,55 | 18,33 | 18,55 | 1,37% | 181,00 |
| 29.08.2025 | 18,43 | 18,43 | 18,30 | 18,30 | 0,55% | 17,00 |
| 28.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | 14,00 |
| 27.08.2025 | 18,45 | 18,45 | 18,28 | 18,35 | -0,41% | 198,00 |
| 26.08.2025 | 18,65 | 18,70 | 18,43 | 18,43 | -2,23% | 43,00 |
| 25.08.2025 | 18,75 | 19,07 | 18,63 | 18,85 | 0,24% | - |
| 22.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,21% | 188,00 |
| 21.08.2025 | 18,66 | 18,88 | 18,47 | 18,76 | 0,12% | - |
| 20.08.2025 | 18,43 | 18,98 | 18,42 | 18,74 | 0,15% | - |
| 19.08.2025 | 18,62 | 19,05 | 18,32 | 18,71 | 0,40% | - |
| 18.08.2025 | 18,94 | 19,04 | 18,64 | 18,64 | -1,82% | - |
| 15.08.2025 | 18,75 | 19,31 | 18,74 | 18,98 | 0,17% | - |
| 14.08.2025 | 18,85 | 18,95 | 18,85 | 18,95 | 0,00% | 1.252,00 |
| 13.08.2025 | 19,18 | 19,23 | 18,83 | 18,95 | -0,26% | 1.381,00 |
| 12.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 433,00 |
| 11.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,20% | 5,00 |
| 08.08.2025 | 18,80 | 18,80 | 18,73 | 18,73 | 1,22% | 13,00 |
| 07.08.2025 | 18,55 | 18,55 | 18,50 | 18,50 | -3,90% | 132,00 |
| 06.08.2025 | 19,50 | 19,60 | 19,25 | 19,25 | -0,13% | 151,00 |
| 05.08.2025 | 18,95 | 19,28 | 18,95 | 19,28 | 0,13% | 71,00 |
| 04.08.2025 | 19,95 | 19,95 | 19,25 | 19,25 | 10,63% | 203,00 |
| 01.08.2025 | 17,40 | 17,40 | 17,38 | 17,40 | -3,33% | 3.222,00 |
| 31.07.2025 | 17,63 | 18,00 | 17,40 | 18,00 | 3,45% | 25,00 |
| 30.07.2025 | 17,45 | 17,45 | 17,40 | 17,40 | -0,57% | 192,00 |
| 29.07.2025 | 17,58 | 17,60 | 17,50 | 17,50 | 0,43% | 45,00 |
| 28.07.2025 | 17,30 | 17,45 | 17,30 | 17,43 | 1,01% | 716,00 |
| 25.07.2025 | 17,10 | 17,30 | 16,95 | 17,25 | 0,50% | 169,00 |
| 24.07.2025 | 16,69 | 17,17 | 16,61 | 17,16 | 4,02% | - |
| 23.07.2025 | 16,65 | 16,65 | 16,50 | 16,50 | -1,79% | 81,00 |
| 22.07.2025 | 16,43 | 16,80 | 16,43 | 16,80 | -2,38% | 57,00 |
| 21.07.2025 | 17,26 | 17,57 | 17,08 | 17,21 | -0,57% | - |
| 18.07.2025 | 17,40 | 17,78 | 17,17 | 17,31 | -1,60% | - |
| 17.07.2025 | 17,78 | 17,78 | 17,47 | 17,59 | -0,92% | 84,00 |
| 16.07.2025 | 17,30 | 17,84 | 17,25 | 17,75 | 1,66% | - |
| 15.07.2025 | 17,28 | 17,65 | 17,28 | 17,46 | -0,27% | - |
| 14.07.2025 | 17,70 | 18,01 | 17,51 | 17,51 | 0,06% | - |
| 11.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | 25,00 |
| 10.07.2025 | 17,26 | 18,24 | 17,26 | 18,10 | 5,23% | - |
| 09.07.2025 | 17,95 | 17,95 | 17,20 | 17,20 | -4,58% | 9,00 |
| 08.07.2025 | 18,15 | 18,15 | 18,03 | 18,03 | -3,09% | 133,00 |
| 07.07.2025 | 18,70 | 18,70 | 18,05 | 18,60 | 4,20% | 1.731,00 |
| 04.07.2025 | 18,30 | 18,30 | 17,85 | 17,85 | -1,11% | 62,00 |
| 03.07.2025 | 18,05 | 18,15 | 17,80 | 18,05 | -1,10% | 235,00 |
| 02.07.2025 | 18,20 | 18,30 | 18,20 | 18,25 | 0,14% | 105,00 |
| 01.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,55% | 13,00 |
| 30.06.2025 | 18,15 | 18,15 | 18,13 | 18,13 | 1,68% | 2.630,00 |
| 27.06.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 4,85% | 70,00 |
| 25.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | 10,00 |
| 24.06.2025 | 17,50 | 17,50 | 17,05 | 17,05 | -0,58% | 43,00 |
| 23.06.2025 | 16,95 | 17,25 | 16,20 | 17,15 | 5,38% | 1.750,00 |
| 20.06.2025 | 16,45 | 16,45 | 16,28 | 16,28 | -0,15% | 3.210,00 |
| 19.06.2025 | 16,43 | 16,43 | 16,30 | 16,30 | 4,82% | 1.438,00 |
| 18.06.2025 | 15,90 | 16,70 | 15,33 | 15,55 | 2,64% | 281,00 |
| 17.06.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,74% | 24,00 |
| 16.06.2025 | 14,79 | 14,90 | 14,79 | 14,89 | 0,44% | - |
| 13.06.2025 | 14,48 | 14,86 | 14,48 | 14,83 | 0,86% | - |
| 12.06.2025 | 15,05 | 15,05 | 14,40 | 14,70 | 0,34% | 454,00 |
| 11.06.2025 | 14,73 | 14,95 | 14,65 | 14,65 | -1,18% | 55,00 |
| 10.06.2025 | 14,80 | 14,85 | 14,80 | 14,83 | -1,66% | 198,00 |
| 09.06.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,02% | 300,00 |
| 06.06.2025 | 14,97 | 15,13 | 14,80 | 15,08 | 0,63% | - |
| 05.06.2025 | 15,18 | 15,18 | 14,97 | 14,98 | -1,64% | - |
| 04.06.2025 | 15,05 | 15,23 | 14,86 | 15,23 | 1,66% | - |
| 03.06.2025 | 14,78 | 15,03 | 14,77 | 14,99 | -0,76% | - |
| 02.06.2025 | 15,10 | 15,10 | 14,60 | 15,10 | 0,33% | 277,00 |
| 30.05.2025 | 14,95 | 15,05 | 14,95 | 15,05 | 4,33% | 267,00 |
| 29.05.2025 | 14,65 | 14,65 | 14,43 | 14,43 | -2,81% | 161,00 |