£19,298
-0,11%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,21 | 19,37 | 19,15 | 19,32 | 1,02% | - |
| 19.10.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,47% | 83,00 |
| 16.10.2026 | 19,40 | 19,45 | 19,32 | 19,41 | -0,05% | - |
| 15.10.2026 | 19,47 | 19,47 | 19,15 | 19,42 | 0,02% | - |
| 14.10.2026 | 19,28 | 19,43 | 19,23 | 19,42 | 0,59% | - |
| 13.10.2026 | 19,37 | 19,43 | 19,27 | 19,30 | -0,29% | - |
| 12.10.2026 | 19,21 | 19,36 | 19,18 | 19,36 | 0,55% | - |
| 09.10.2026 | 18,80 | 19,27 | 18,80 | 19,25 | 2,57% | - |
| 08.10.2026 | 19,09 | 19,42 | 18,77 | 18,77 | -3,22% | - |
| 07.10.2026 | 19,25 | 19,71 | 19,25 | 19,40 | 1,95% | - |
| 06.10.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 1,20% | 21,00 |
| 05.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,23% | 152,00 |
| 02.10.2026 | 19,37 | 19,55 | 18,96 | 19,23 | -0,53% | - |
| 01.10.2026 | 19,00 | 19,51 | 19,00 | 19,33 | 1,35% | - |
| 30.09.2026 | 19,08 | 19,38 | 18,97 | 19,07 | 1,06% | - |
| 29.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -5,15% | 1,00 |
| 28.09.2026 | 19,92 | 19,98 | 19,71 | 19,90 | 2,05% | - |
| 25.09.2026 | 19,50 | 19,63 | 19,50 | 19,50 | -0,83% | 344,00 |
| 24.09.2026 | 19,77 | 19,95 | 19,62 | 19,66 | 1,10% | - |
| 23.09.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -1,02% | 2,00 |
| 22.09.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -1,75% | 1.518,00 |
| 21.09.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 0,50% | 2.007,00 |
| 18.09.2026 | 19,80 | 19,90 | 19,80 | 19,90 | -0,50% | 326,00 |
| 17.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,13% | 1.656,00 |
| 16.09.2026 | 20,06 | 20,24 | 19,98 | 20,03 | -0,45% | - |
| 15.09.2026 | 20,20 | 20,21 | 20,11 | 20,12 | -0,84% | - |
| 14.09.2026 | 20,23 | 20,29 | 20,17 | 20,29 | 0,22% | - |
| 11.09.2026 | 20,24 | 20,27 | 20,16 | 20,24 | -0,02% | - |
| 10.09.2026 | 20,26 | 20,28 | 20,15 | 20,25 | -0,07% | - |
| 09.09.2026 | 20,12 | 20,28 | 20,12 | 20,26 | 0,01% | - |
| 08.09.2026 | 20,23 | 20,26 | 20,06 | 20,26 | 1,80% | - |
| 07.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 20,00 |
| 04.09.2026 | 20,10 | 20,10 | 20,00 | 20,00 | -0,88% | 88,00 |
| 03.09.2026 | 20,11 | 20,21 | 20,05 | 20,18 | -0,05% | - |
| 02.09.2026 | 20,24 | 20,27 | 20,08 | 20,19 | 0,44% | - |
| 01.09.2026 | 20,20 | 20,20 | 20,10 | 20,10 | -1,47% | 1.083,00 |
| 31.08.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 28.08.2026 | 19,90 | 20,40 | 19,90 | 20,40 | 2,53% | 73,00 |
| 27.08.2026 | 19,76 | 19,98 | 19,76 | 19,90 | 1,38% | - |
| 26.08.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -0,08% | 9,00 |
| 25.08.2026 | 19,69 | 19,72 | 19,58 | 19,64 | 1,24% | - |
| 24.08.2026 | 19,33 | 19,40 | 19,33 | 19,40 | 0,00% | 168,00 |
| 21.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,50% | 72,00 |
| 20.08.2026 | 19,74 | 19,81 | 19,42 | 19,69 | 0,25% | - |
| 19.08.2026 | 19,61 | 19,75 | 19,51 | 19,65 | -0,09% | - |
| 18.08.2026 | 19,75 | 19,82 | 19,52 | 19,66 | 0,01% | - |
| 17.08.2026 | 19,55 | 19,68 | 19,44 | 19,66 | -0,05% | - |
| 14.08.2026 | 19,68 | 19,72 | 19,25 | 19,67 | 0,34% | - |
| 13.08.2026 | 19,56 | 19,73 | 19,28 | 19,60 | 0,53% | - |
| 12.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,84% | 335,00 |
| 11.08.2026 | 19,82 | 19,82 | 19,48 | 19,66 | -0,82% | - |
| 10.08.2026 | 19,46 | 19,83 | 19,32 | 19,83 | 1,46% | - |
| 07.08.2026 | 19,61 | 19,72 | 19,45 | 19,54 | -0,53% | - |
| 06.08.2026 | 19,58 | 19,78 | 19,47 | 19,65 | -0,25% | - |
| 05.08.2026 | 19,74 | 19,80 | 19,46 | 19,70 | -0,52% | - |
| 04.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,28% | 28,00 |
| 03.08.2026 | 19,71 | 19,74 | 19,52 | 19,74 | -0,53% | - |
| 31.07.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | 42,00 |
| 30.07.2026 | 19,85 | 19,85 | 19,40 | 19,85 | 0,75% | 51,00 |
| 29.07.2026 | 19,53 | 19,71 | 19,53 | 19,70 | 0,62% | - |
| 28.07.2026 | 19,75 | 19,75 | 19,49 | 19,58 | -0,09% | - |
| 27.07.2026 | 19,63 | 19,63 | 19,60 | 19,60 | -1,09% | 21,00 |
| 24.07.2026 | 19,78 | 19,84 | 19,69 | 19,82 | 0,03% | - |
| 23.07.2026 | 19,80 | 19,82 | 19,71 | 19,81 | 0,82% | - |
| 22.07.2026 | 19,73 | 19,73 | 19,50 | 19,65 | -0,74% | 271,00 |
| 21.07.2026 | 19,64 | 19,86 | 19,63 | 19,80 | 0,31% | - |
| 20.07.2026 | 19,69 | 19,85 | 19,62 | 19,74 | -0,05% | - |
| 17.07.2026 | 19,70 | 19,81 | 19,70 | 19,74 | -0,11% | - |
| 16.07.2026 | 19,69 | 19,78 | 19,61 | 19,77 | 0,41% | - |
| 15.07.2026 | 19,62 | 19,90 | 19,62 | 19,69 | -0,22% | - |
| 14.07.2026 | 19,65 | 19,82 | 19,52 | 19,73 | -0,20% | - |
| 13.07.2026 | 19,75 | 19,83 | 19,62 | 19,77 | 1,39% | - |
| 10.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 75,00 |
| 09.07.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -1,53% | 21,00 |
| 08.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,62% | 43,00 |
| 07.07.2026 | 19,75 | 19,75 | 19,62 | 19,72 | 0,62% | - |
| 06.07.2026 | 19,63 | 19,73 | 19,60 | 19,60 | -0,98% | 186,00 |
| 03.07.2026 | 19,86 | 19,86 | 19,62 | 19,79 | -0,67% | - |
| 02.07.2026 | 19,85 | 19,97 | 19,36 | 19,93 | 0,90% | - |
| 01.07.2026 | 19,60 | 19,75 | 19,60 | 19,75 | -0,23% | 68,00 |
| 30.06.2026 | 19,84 | 19,91 | 19,70 | 19,80 | 0,23% | - |
| 29.06.2026 | 19,60 | 19,75 | 19,60 | 19,75 | 0,77% | 35,00 |
| 26.06.2026 | 19,50 | 19,85 | 19,50 | 19,60 | 0,13% | 195,00 |
| 25.06.2026 | 19,80 | 19,80 | 19,58 | 19,58 | -0,91% | 24,00 |
| 24.06.2026 | 19,77 | 19,80 | 19,35 | 19,75 | -0,48% | - |
| 23.06.2026 | 19,45 | 19,85 | 19,40 | 19,85 | -0,25% | 259,00 |
| 22.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 4,00 |
| 19.06.2026 | 19,55 | 19,60 | 19,40 | 19,60 | -1,25% | 1.307,00 |
| 18.06.2026 | 19,59 | 19,85 | 19,50 | 19,85 | 1,34% | - |
| 17.06.2026 | 19,75 | 20,03 | 19,57 | 19,59 | -0,33% | - |
| 16.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 1,42% | 15,00 |
| 15.06.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,91% | 7,00 |
| 12.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,86% | 25,00 |
| 11.06.2026 | 19,63 | 19,68 | 19,25 | 19,37 | -1,47% | - |
| 10.06.2026 | 19,33 | 19,68 | 19,33 | 19,65 | 2,91% | - |
| 09.06.2026 | 19,38 | 19,38 | 19,10 | 19,10 | -2,29% | 49,00 |
| 08.06.2026 | 19,38 | 19,64 | 19,36 | 19,55 | -0,18% | - |
| 05.06.2026 | 19,72 | 19,75 | 19,37 | 19,58 | -0,71% | - |
| 04.06.2026 | 19,13 | 19,77 | 19,13 | 19,72 | 0,12% | - |
| 03.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,81% | 64,00 |