£19,960
1,91%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,59 | 19,62 | 19,51 | 19,51 | -0,40% | - |
| 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 |
| 02.06.2026 | 19,90 | 19,90 | 19,35 | 19,35 | -2,92% | 99,00 |
| 01.06.2026 | 20,33 | 20,33 | 19,85 | 19,93 | -1,50% | - |
| 29.05.2026 | 19,99 | 20,29 | 19,99 | 20,24 | 1,44% | - |
| 28.05.2026 | 19,73 | 19,95 | 19,73 | 19,95 | -1,24% | 114,00 |
| 27.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | 16,00 |
| 26.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,13% | 2,00 |
| 25.05.2026 | 20,07 | 20,07 | 19,92 | 19,92 | 1,52% | - |
| 22.05.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -0,63% | 22,00 |
| 21.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,24% | 2,00 |
| 20.05.2026 | 18,90 | 20,18 | 18,90 | 20,00 | 5,53% | - |
| 19.05.2026 | 19,06 | 19,69 | 18,95 | 18,95 | -0,63% | - |
| 18.05.2026 | 19,50 | 19,52 | 19,07 | 19,07 | 1,71% | - |
| 15.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -2,04% | 71,00 |
| 14.05.2026 | 19,73 | 19,73 | 19,14 | 19,14 | -1,99% | - |
| 13.05.2026 | 19,46 | 20,32 | 19,46 | 19,53 | 0,43% | - |
| 12.05.2026 | 20,28 | 20,42 | 19,44 | 19,44 | -3,74% | - |
| 11.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 40,00 |
| 07.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | 3,00 |
| 06.05.2026 | 20,30 | 20,30 | 20,20 | 20,20 | 2,67% | 145,00 |
| 05.05.2026 | 19,84 | 19,85 | 19,49 | 19,67 | -0,89% | - |
| 04.05.2026 | 19,72 | 19,88 | 19,72 | 19,85 | 0,51% | - |
| 01.05.2026 | 18,85 | 19,75 | 18,85 | 19,75 | 3,95% | 63,00 |
| 30.04.2026 | 19,10 | 19,30 | 18,85 | 19,00 | 0,13% | 365,00 |
| 29.04.2026 | 18,81 | 19,27 | 18,81 | 18,97 | 1,74% | - |
| 28.04.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,05% | 18,00 |
| 27.04.2026 | 19,06 | 19,30 | 18,44 | 18,85 | -0,54% | - |
| 24.04.2026 | 19,78 | 19,78 | 18,95 | 18,95 | -6,04% | 183,00 |
| 23.04.2026 | 19,99 | 20,30 | 19,53 | 20,17 | 0,60% | - |
| 22.04.2026 | 19,83 | 20,16 | 19,72 | 20,05 | 1,51% | - |
| 21.04.2026 | 20,00 | 20,20 | 19,75 | 19,75 | -3,66% | 6,00 |
| 20.04.2026 | 20,20 | 20,50 | 20,10 | 20,50 | 2,59% | 156,00 |
| 17.04.2026 | 20,05 | 20,15 | 19,44 | 19,98 | 0,50% | - |
| 16.04.2026 | 20,00 | 20,18 | 19,70 | 19,88 | -0,67% | - |
| 15.04.2026 | 19,92 | 20,08 | 19,36 | 20,02 | 0,12% | - |
| 14.04.2026 | 19,68 | 20,01 | 19,33 | 19,99 | 1,24% | - |
| 13.04.2026 | 19,62 | 19,85 | 19,30 | 19,75 | -0,13% | - |
| 10.04.2026 | 19,86 | 19,95 | 19,51 | 19,77 | -0,27% | - |
| 09.04.2026 | 19,69 | 19,88 | 18,86 | 19,83 | -0,49% | - |
| 08.04.2026 | 20,40 | 20,40 | 19,80 | 19,93 | -1,85% | 280,00 |
| 07.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 9,00 |
| 02.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 2,00 |
| 01.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 9,84% | 2,00 |
| 31.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 83,00 |
| 30.03.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -3,57% | 815,00 |
| 27.03.2026 | 18,52 | 18,54 | 18,35 | 18,36 | 0,03% | - |
| 26.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,69% | 65,00 |
| 25.03.2026 | 18,56 | 18,81 | 18,43 | 18,48 | 2,65% | - |
| 24.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 25,00 |
| 23.03.2026 | 18,15 | 18,15 | 17,60 | 17,80 | -5,79% | 27,00 |
| 20.03.2026 | 19,68 | 19,75 | 18,82 | 18,89 | -3,91% | - |
| 19.03.2026 | 19,69 | 19,86 | 18,89 | 19,66 | 1,36% | - |
| 18.03.2026 | 19,75 | 19,93 | 19,40 | 19,40 | -2,79% | 54,00 |
| 17.03.2026 | 20,73 | 20,73 | 19,96 | 19,96 | -3,59% | - |
| 16.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 19,00 |
| 13.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 96,00 |
| 12.03.2026 | 20,00 | 20,60 | 19,60 | 20,60 | 0,00% | 145,00 |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 69,00 |
| 10.03.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,99% | 8,00 |
| 09.03.2026 | 20,85 | 20,88 | 20,18 | 20,40 | -2,72% | - |
| 06.03.2026 | 21,11 | 21,35 | 20,91 | 20,97 | -0,74% | - |
| 05.03.2026 | 21,17 | 21,58 | 20,91 | 21,12 | -0,55% | - |
| 04.03.2026 | 21,09 | 21,35 | 21,00 | 21,24 | 0,22% | - |
| 03.03.2026 | 22,49 | 22,52 | 20,52 | 21,20 | -4,18% | - |
| 02.03.2026 | 23,09 | 23,09 | 21,96 | 22,12 | -4,36% | - |
| 27.02.2026 | 23,04 | 23,22 | 22,84 | 23,13 | -0,10% | - |
| 26.02.2026 | 22,56 | 23,30 | 22,51 | 23,15 | 0,88% | - |
| 25.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,65% | 9,00 |
| 24.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,45% | 23,00 |
| 23.02.2026 | 23,52 | 23,68 | 23,38 | 23,68 | 0,50% | - |
| 20.02.2026 | 23,47 | 23,80 | 23,40 | 23,56 | 0,48% | - |
| 19.02.2026 | 23,79 | 23,79 | 23,43 | 23,45 | -1,05% | 133,00 |
| 18.02.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | 53,00 |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,13% | 1,00 |
| 16.02.2026 | 23,49 | 24,00 | 23,42 | 23,83 | 1,11% | - |
| 13.02.2026 | 23,68 | 24,20 | 23,49 | 23,57 | 0,50% | - |
| 12.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -3,10% | 20,00 |
| 11.02.2026 | 23,90 | 24,20 | 23,90 | 24,20 | 5,22% | 87,00 |
| 10.02.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -2,89% | 463,00 |
| 09.02.2026 | 24,04 | 24,14 | 23,62 | 23,69 | -0,48% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,30% | 14,00 |
| 05.02.2026 | 23,93 | 24,03 | 23,77 | 23,87 | 0,30% | - |
| 04.02.2026 | 23,85 | 23,85 | 23,80 | 23,80 | -1,60% | 153,00 |
| 03.02.2026 | 23,55 | 24,20 | 23,55 | 24,19 | 3,81% | - |
| 02.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | 30,00 |
| 30.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 174,00 |
| 29.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,93% | 739,00 |
| 28.01.2026 | 23,46 | 24,08 | 23,46 | 24,02 | 2,42% | - |
| 27.01.2026 | 23,47 | 23,70 | 23,43 | 23,46 | -1,03% | - |