1,850€
3,93%
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 3,78% | - |
| 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% | - |
| 06.08.2025 | 1,97 | 1,99 | 1,97 | 1,97 | -0,25% | - |
| 05.08.2025 | 1,98 | 2,00 | 1,98 | 1,98 | 0,51% | - |
| 04.08.2025 | 1,97 | 1,99 | 1,95 | 1,97 | 0,00% | 305,00 |
| 01.08.2025 | 1,99 | 2,00 | 1,95 | 1,97 | -1,26% | - |
| 31.07.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,25% | - |
| 30.07.2025 | 2,00 | 2,01 | 1,99 | 2,00 | -1,72% | - |
| 29.07.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 3,57% | - |
| 28.07.2025 | 2,00 | 2,01 | 1,96 | 1,96 | -2,24% | - |
| 25.07.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 0,25% | - |
| 24.07.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -0,74% | - |
| 23.07.2025 | 2,01 | 2,03 | 2,01 | 2,02 | 0,75% | - |
| 22.07.2025 | 2,01 | 2,02 | 2,00 | 2,00 | -0,74% | - |
| 21.07.2025 | 2,01 | 2,04 | 2,01 | 2,02 | 0,75% | - |
| 18.07.2025 | 2,01 | 2,04 | 1,99 | 2,00 | -0,74% | - |
| 17.07.2025 | 2,00 | 2,03 | 2,00 | 2,02 | -0,25% | - |
| 16.07.2025 | 2,04 | 2,04 | 1,97 | 2,02 | -0,49% | - |
| 15.07.2025 | 2,03 | 2,04 | 1,99 | 2,03 | 0,25% | - |
| 14.07.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,74% | - |
| 11.07.2025 | 2,05 | 2,06 | 2,03 | 2,04 | -0,73% | - |
| 10.07.2025 | 2,05 | 2,08 | 2,05 | 2,06 | 0,00% | - |
| 09.07.2025 | 2,04 | 2,07 | 2,04 | 2,06 | 0,98% | - |
| 08.07.2025 | 2,03 | 2,06 | 2,01 | 2,04 | 0,25% | - |
| 07.07.2025 | 1,89 | 2,05 | 1,89 | 2,03 | 7,69% | - |
| 04.07.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -1,82% | - |
| 03.07.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 1,86% | - |
| 02.07.2025 | 1,91 | 1,94 | 1,88 | 1,89 | -0,79% | - |
| 01.07.2025 | 1,88 | 1,94 | 1,88 | 1,90 | 1,33% | - |
| 30.06.2025 | 1,90 | 1,97 | 1,88 | 1,88 | 0,00% | - |
| 27.06.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -2,60% | - |
| 26.06.2025 | 1,83 | 1,94 | 1,83 | 1,93 | -0,77% | - |
| 25.06.2025 | 1,85 | 1,95 | 1,81 | 1,94 | 6,30% | - |
| 24.06.2025 | 1,69 | 1,84 | 1,69 | 1,83 | 3,40% | - |
| 23.06.2025 | 1,75 | 1,81 | 1,73 | 1,77 | 0,57% | - |
| 20.06.2025 | 1,72 | 1,78 | 1,72 | 1,76 | 0,86% | - |
| 19.06.2025 | 1,70 | 1,75 | 1,70 | 1,74 | 2,65% | - |
| 18.06.2025 | 1,71 | 1,74 | 1,69 | 1,70 | 0,00% | - |
| 17.06.2025 | 1,61 | 1,77 | 1,61 | 1,70 | 1,50% | - |
| 16.06.2025 | 1,67 | 1,71 | 1,66 | 1,67 | 0,30% | - |
| 13.06.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | - |
| 12.06.2025 | 1,66 | 1,71 | 1,66 | 1,67 | 0,60% | - |
| 11.06.2025 | 1,61 | 1,70 | 1,61 | 1,66 | -1,49% | - |
| 10.06.2025 | 1,61 | 1,71 | 1,61 | 1,68 | -1,18% | - |
| 09.06.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 06.06.2025 | 1,67 | 1,71 | 1,67 | 1,69 | -0,88% | - |
| 05.06.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 0,89% | - |
| 04.06.2025 | 1,72 | 1,72 | 1,68 | 1,69 | 0,00% | - |
| 03.06.2025 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | - |
| 02.06.2025 | 1,67 | 1,72 | 1,65 | 1,67 | 0,60% | - |
| 30.05.2025 | 1,57 | 1,68 | 1,57 | 1,66 | -1,19% | - |
| 29.05.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -1,18% | - |