£15,035
0,34%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 13,91 | 14,30 | 13,73 | 13,79 | -1,56% | - |
| 28.03.2025 | 13,90 | 14,27 | 13,76 | 14,01 | 1,90% | - |
| 27.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,69% | 64,00 |
| 26.03.2025 | 14,10 | 14,35 | 13,72 | 14,13 | 0,17% | - |
| 25.03.2025 | 13,37 | 14,11 | 13,37 | 14,11 | 5,11% | - |
| 24.03.2025 | 13,77 | 13,85 | 13,28 | 13,42 | -2,22% | - |
| 21.03.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,67% | 105,00 |
| 20.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,42% | 11,00 |
| 19.03.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 1,78% | 7,00 |
| 18.03.2025 | 13,68 | 14,02 | 13,68 | 13,88 | 1,10% | - |
| 17.03.2025 | 14,07 | 14,08 | 13,73 | 13,73 | -2,95% | - |
| 14.03.2025 | 13,58 | 14,26 | 13,47 | 14,14 | 2,52% | - |
| 13.03.2025 | 13,65 | 14,22 | 13,65 | 13,80 | 1,19% | - |
| 12.03.2025 | 13,66 | 13,71 | 13,53 | 13,63 | -1,21% | - |
| 11.03.2025 | 13,72 | 13,97 | 13,68 | 13,80 | 0,56% | - |
| 10.03.2025 | 13,93 | 13,96 | 13,72 | 13,72 | -2,80% | - |
| 07.03.2025 | 14,09 | 14,23 | 14,09 | 14,12 | -0,74% | - |
| 06.03.2025 | 13,98 | 14,24 | 13,98 | 14,22 | 1,19% | - |
| 05.03.2025 | 14,07 | 14,30 | 14,00 | 14,06 | 0,33% | - |
| 04.03.2025 | 14,11 | 14,35 | 14,00 | 14,01 | -1,71% | - |
| 03.03.2025 | 14,78 | 14,78 | 14,21 | 14,25 | -0,84% | - |
| 28.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -6,96% | 2.290,00 |
| 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 |