1,560€
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -1,56% | - |
| 08.01.2026 | 1,61 | 1,61 | 1,54 | 1,61 | 2,23% | - |
| 07.01.2026 | 1,59 | 1,62 | 1,55 | 1,57 | -0,63% | - |
| 06.01.2026 | 1,60 | 1,62 | 1,58 | 1,58 | 1,94% | - |
| 05.01.2026 | 1,61 | 1,62 | 1,51 | 1,55 | -1,27% | - |
| 02.01.2026 | 1,63 | 1,66 | 1,57 | 1,57 | -4,27% | - |
| 30.12.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 7,19% | - |
| 29.12.2025 | 1,62 | 1,65 | 1,53 | 1,53 | -7,27% | - |
| 22.12.2025 | 1,74 | 1,78 | 1,65 | 1,65 | -4,35% | - |
| 19.12.2025 | 1,77 | 1,77 | 1,73 | 1,73 | 4,86% | - |
| 17.12.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 15.12.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,93% | - |
| 11.12.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 10.12.2025 | 1,56 | 1,65 | 1,55 | 1,61 | 3,88% | - |
| 09.12.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 7,29% | - |
| 08.12.2025 | 1,54 | 1,57 | 1,44 | 1,44 | -3,36% | - |
| 05.12.2025 | 1,56 | 1,59 | 1,49 | 1,49 | 3,47% | - |
| 04.12.2025 | 1,56 | 1,57 | 1,44 | 1,44 | -4,00% | - |
| 03.12.2025 | 1,52 | 1,57 | 1,50 | 1,50 | 2,04% | - |
| 02.12.2025 | 1,55 | 1,57 | 1,47 | 1,47 | 1,38% | - |
| 01.12.2025 | 1,59 | 1,59 | 1,45 | 1,45 | -2,03% | - |
| 28.11.2025 | 1,61 | 1,62 | 1,48 | 1,48 | -6,33% | - |
| 27.11.2025 | 1,64 | 1,64 | 1,58 | 1,58 | 0,00% | - |
| 26.11.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -1,25% | - |
| 25.11.2025 | 1,65 | 1,66 | 1,60 | 1,60 | 0,63% | - |
| 24.11.2025 | 1,67 | 1,68 | 1,59 | 1,59 | 3,25% | - |
| 21.11.2025 | 1,66 | 1,70 | 1,54 | 1,54 | 0,00% | - |
| 20.11.2025 | 1,69 | 1,71 | 1,54 | 1,54 | -1,28% | - |
| 19.11.2025 | 1,70 | 1,70 | 1,56 | 1,56 | 0,00% | - |
| 18.11.2025 | 1,68 | 1,72 | 1,56 | 1,56 | -18,75% | - |
| 17.11.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 3,23% | - |
| 14.11.2025 | 1,92 | 1,94 | 1,86 | 1,86 | -3,88% | - |
| 13.11.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 3,48% | - |
| 12.11.2025 | 1,94 | 1,96 | 1,87 | 1,87 | -0,53% | - |
| 11.11.2025 | 1,93 | 1,96 | 1,88 | 1,88 | 0,53% | - |
| 10.11.2025 | 1,91 | 1,96 | 1,87 | 1,87 | 2,19% | - |
| 07.11.2025 | 1,95 | 1,96 | 1,83 | 1,83 | -2,14% | - |
| 06.11.2025 | 1,95 | 1,97 | 1,87 | 1,87 | 0,00% | - |
| 05.11.2025 | 1,92 | 1,96 | 1,87 | 1,87 | 0,54% | - |
| 04.11.2025 | 1,96 | 1,96 | 1,86 | 1,86 | -5,10% | - |
| 03.11.2025 | 1,87 | 1,98 | 1,87 | 1,96 | 7,69% | - |
| 30.10.2025 | 1,92 | 1,96 | 1,82 | 1,82 | -0,55% | - |
| 29.10.2025 | 1,92 | 1,94 | 1,83 | 1,83 | -0,54% | - |
| 28.10.2025 | 1,91 | 1,95 | 1,84 | 1,84 | 2,22% | - |
| 27.10.2025 | 1,89 | 1,93 | 1,80 | 1,80 | -1,10% | - |
| 24.10.2025 | 1,86 | 1,90 | 1,82 | 1,82 | 4,60% | - |
| 22.10.2025 | 1,82 | 1,91 | 1,74 | 1,74 | -1,69% | - |
| 21.10.2025 | 1,84 | 1,89 | 1,77 | 1,77 | -1,67% | - |
| 20.10.2025 | 1,88 | 1,92 | 1,80 | 1,80 | -6,01% | - |
| 17.10.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 8,81% | - |
| 16.10.2025 | 1,92 | 1,93 | 1,76 | 1,76 | -4,86% | - |
| 14.10.2025 | 1,91 | 1,92 | 1,85 | 1,85 | 0,00% | - |
| 13.10.2025 | 1,79 | 1,94 | 1,79 | 1,85 | -4,15% | - |
| 10.10.2025 | 1,93 | 1,94 | 1,86 | 1,93 | 6,04% | 332,00 |
| 09.10.2025 | 1,93 | 1,95 | 1,82 | 1,82 | 1,11% | - |
| 08.10.2025 | 1,93 | 1,98 | 1,80 | 1,80 | 0,56% | - |
| 07.10.2025 | 1,93 | 1,94 | 1,79 | 1,79 | 0,56% | - |
| 06.10.2025 | 1,91 | 1,93 | 1,78 | 1,78 | -0,56% | - |
| 03.10.2025 | 1,94 | 1,94 | 1,79 | 1,79 | -3,76% | - |
| 02.10.2025 | 1,87 | 1,96 | 1,86 | 1,86 | 2,76% | - |
| 01.10.2025 | 1,87 | 1,88 | 1,81 | 1,81 | 0,56% | - |
| 30.09.2025 | 1,87 | 1,89 | 1,80 | 1,80 | -3,74% | - |
| 29.09.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 3,89% | - |
| 26.09.2025 | 1,87 | 1,88 | 1,80 | 1,80 | -3,74% | - |
| 25.09.2025 | 1,87 | 1,88 | 1,86 | 1,87 | 2,19% | - |
| 24.09.2025 | 1,87 | 1,89 | 1,83 | 1,83 | -2,40% | - |
| 23.09.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,63% | - |
| 22.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,82% | - |
| 19.09.2025 | 1,85 | 1,98 | 1,84 | 1,98 | 15,12% | - |
| 18.09.2025 | 1,86 | 1,86 | 1,72 | 1,72 | -13,57% | - |
| 17.09.2025 | 1,84 | 1,99 | 1,82 | 1,99 | 4,46% | - |
| 16.09.2025 | 1,91 | 1,91 | 1,89 | 1,91 | -2,31% | - |
| 15.09.2025 | 1,93 | 1,96 | 1,89 | 1,95 | 8,33% | - |
| 12.09.2025 | 1,94 | 1,95 | 1,80 | 1,80 | -4,26% | - |
| 11.09.2025 | 1,95 | 1,96 | 1,88 | 1,88 | 4,44% | - |
| 10.09.2025 | 1,93 | 1,96 | 1,80 | 1,80 | -10,89% | - |
| 09.09.2025 | 1,92 | 2,02 | 1,91 | 2,02 | -4,72% | - |
| 08.09.2025 | 1,98 | 2,12 | 1,88 | 2,12 | 8,16% | - |
| 05.09.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -0,76% | - |
| 04.09.2025 | 1,98 | 2,00 | 1,95 | 1,98 | 0,51% | - |
| 03.09.2025 | 1,95 | 2,01 | 1,94 | 1,97 | 2,61% | 1.104,00 |
| 02.09.2025 | 1,95 | 1,96 | 1,91 | 1,92 | 0,52% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -2,31% | - |
| 29.08.2025 | 1,92 | 1,97 | 1,91 | 1,95 | 0,00% | - |
| 28.08.2025 | 1,94 | 1,98 | 1,93 | 1,95 | 0,26% | - |
| 27.08.2025 | 1,90 | 1,97 | 1,90 | 1,95 | 0,52% | - |
| 26.08.2025 | 1,97 | 1,98 | 1,90 | 1,94 | -2,03% | - |
| 25.08.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,77% | - |
| 22.08.2025 | 1,95 | 1,99 | 1,91 | 1,96 | 0,26% | - |
| 21.08.2025 | 1,95 | 1,96 | 1,93 | 1,96 | 2,36% | - |
| 20.08.2025 | 1,95 | 1,98 | 1,91 | 1,91 | -1,80% | - |
| 19.08.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 0,00% | - |
| 18.08.2025 | 1,89 | 1,98 | 1,88 | 1,95 | 1,57% | - |
| 15.08.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 0,26% | - |
| 14.08.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 2,41% | - |
| 13.08.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -2,10% | - |
| 12.08.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 0,26% | - |
| 11.08.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | - |
| 08.08.2025 | 1,98 | 1,99 | 1,86 | 1,90 | -3,06% | - |
| 07.08.2025 | 1,97 | 2,00 | 1,95 | 1,96 | -0,51% | - |