£20,264
0,02%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |