£18,723
-0,20%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 14,84 | 15,00 | 14,80 | 14,84 | 0,62% | - |
| 27.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,44% | 73,00 |
| 26.05.2025 | 15,07 | 15,07 | 14,81 | 14,82 | -1,23% | - |
| 23.05.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -1,10% | 92,00 |
| 22.05.2025 | 15,11 | 15,60 | 15,09 | 15,17 | -0,67% | - |
| 21.05.2025 | 15,13 | 15,41 | 15,10 | 15,27 | 0,14% | - |
| 20.05.2025 | 15,29 | 15,62 | 15,05 | 15,25 | 1,16% | - |
| 19.05.2025 | 15,28 | 15,28 | 15,05 | 15,08 | -4,38% | 617,00 |
| 16.05.2025 | 15,31 | 15,78 | 15,31 | 15,77 | 2,84% | - |
| 15.05.2025 | 15,40 | 15,56 | 15,33 | 15,33 | -1,02% | - |
| 14.05.2025 | 15,36 | 15,53 | 15,33 | 15,49 | 0,61% | - |
| 13.05.2025 | 15,44 | 15,70 | 15,29 | 15,39 | -1,14% | - |
| 12.05.2025 | 14,91 | 15,58 | 14,89 | 15,57 | 3,79% | - |
| 09.05.2025 | 14,94 | 15,22 | 14,88 | 15,00 | -0,29% | - |
| 08.05.2025 | 14,93 | 15,05 | 14,82 | 15,05 | 0,26% | - |
| 07.05.2025 | 14,63 | 15,02 | 14,50 | 15,01 | 2,98% | - |
| 06.05.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,11% | 130,00 |
| 05.05.2025 | 14,62 | 14,76 | 14,57 | 14,74 | 1,64% | - |
| 02.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 53,00 |
| 30.04.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | 103,00 |
| 29.04.2025 | 14,85 | 14,85 | 14,75 | 14,75 | 0,34% | 7,00 |
| 28.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 5,00 |
| 25.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,35% | 6,00 |
| 24.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,37% | 7,00 |
| 23.04.2025 | 14,13 | 14,65 | 14,13 | 14,65 | 1,74% | 78,00 |
| 22.04.2025 | 14,20 | 14,40 | 14,20 | 14,40 | -0,68% | 104,00 |
| 17.04.2025 | 14,52 | 14,84 | 14,42 | 14,50 | -2,04% | - |
| 16.04.2025 | 15,13 | 15,13 | 14,80 | 14,80 | 1,37% | 225,00 |
| 15.04.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 3,55% | 87,00 |
| 14.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,62% | 3,00 |
| 11.04.2025 | 14,00 | 14,00 | 13,88 | 13,88 | -1,59% | 13,00 |
| 10.04.2025 | 13,95 | 14,26 | 13,94 | 14,10 | 1,43% | - |
| 09.04.2025 | 14,07 | 14,14 | 13,81 | 13,90 | 0,91% | - |
| 08.04.2025 | 13,85 | 13,85 | 13,78 | 13,78 | 6,37% | 11,00 |
| 07.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | 217,00 |
| 04.04.2025 | 13,25 | 13,25 | 13,00 | 13,15 | -4,89% | 20,00 |
| 03.04.2025 | 13,29 | 13,83 | 13,17 | 13,83 | 6,35% | - |
| 02.04.2025 | 13,05 | 13,05 | 13,00 | 13,00 | -1,14% | 262,00 |
| 01.04.2025 | 13,05 | 13,15 | 13,05 | 13,15 | -4,65% | 107,00 |