1,770€
5,36%
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,74 | 1,78 | 1,73 | 1,78 | 1,14% | - |
| 08.09.2026 | 1,78 | 1,78 | 1,74 | 1,76 | -1,96% | - |
| 07.09.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 1,99% | - |
| 04.09.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 0,86% | - |
| 03.09.2026 | 1,73 | 1,74 | 1,71 | 1,74 | -0,57% | - |
| 02.09.2026 | 1,79 | 1,81 | 1,72 | 1,75 | -0,85% | - |
| 01.09.2026 | 1,75 | 1,78 | 1,72 | 1,77 | 1,15% | - |
| 31.08.2026 | 1,74 | 1,77 | 1,74 | 1,75 | -0,29% | - |
| 28.08.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 2,34% | - |
| 27.08.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 26.08.2026 | 1,71 | 1,74 | 1,70 | 1,72 | 0,58% | - |
| 25.08.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -1,44% | - |
| 24.08.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -5,19% | - |
| 21.08.2026 | 1,73 | 1,83 | 1,72 | 1,83 | 5,48% | - |
| 20.08.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -1,98% | - |
| 19.08.2026 | 1,81 | 1,82 | 1,77 | 1,77 | 0,00% | - |
| 18.08.2026 | 1,77 | 1,82 | 1,77 | 1,77 | -3,80% | - |
| 17.08.2026 | 1,83 | 1,87 | 1,78 | 1,84 | 0,00% | - |
| 14.08.2026 | 1,81 | 1,85 | 1,79 | 1,84 | 2,51% | - |
| 13.08.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 12.08.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 3,43% | - |
| 11.08.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -3,05% | - |
| 10.08.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 07.08.2026 | 1,79 | 1,81 | 1,78 | 1,80 | -0,28% | - |
| 06.08.2026 | 1,81 | 1,81 | 1,77 | 1,80 | 4,05% | - |
| 05.08.2026 | 1,79 | 1,81 | 1,73 | 1,73 | -0,57% | - |
| 04.08.2026 | 1,85 | 1,85 | 1,74 | 1,74 | -4,92% | - |
| 03.08.2026 | 1,79 | 1,85 | 1,79 | 1,83 | 0,55% | - |
| 31.07.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -1,09% | - |
| 30.07.2026 | 1,83 | 1,84 | 1,79 | 1,84 | 0,82% | - |
| 29.07.2026 | 1,88 | 1,91 | 1,82 | 1,83 | -2,93% | - |
| 28.07.2026 | 1,88 | 1,91 | 1,87 | 1,88 | 0,27% | - |
| 27.07.2026 | 1,89 | 1,89 | 1,87 | 1,88 | -0,53% | - |
| 23.07.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 0,00% | - |
| 22.07.2026 | 1,90 | 1,93 | 1,88 | 1,89 | -0,79% | - |
| 21.07.2026 | 1,89 | 1,95 | 1,88 | 1,90 | 0,26% | - |
| 20.07.2026 | 1,90 | 1,94 | 1,89 | 1,90 | -0,26% | - |
| 17.07.2026 | 1,89 | 1,94 | 1,88 | 1,90 | 0,53% | - |
| 16.07.2026 | 1,93 | 1,94 | 1,89 | 1,89 | -2,83% | - |
| 15.07.2026 | 1,78 | 1,95 | 1,77 | 1,95 | 7,76% | - |
| 14.07.2026 | 1,77 | 1,83 | 1,74 | 1,81 | 1,69% | - |
| 13.07.2026 | 1,77 | 1,83 | 1,77 | 1,78 | 0,28% | - |
| 10.07.2026 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | - |
| 09.07.2026 | 1,77 | 1,83 | 1,76 | 1,79 | 3,47% | - |
| 08.07.2026 | 1,77 | 1,82 | 1,73 | 1,73 | -4,68% | - |
| 07.07.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | - |
| 06.07.2026 | 1,76 | 1,82 | 1,73 | 1,80 | 1,41% | - |
| 03.07.2026 | 1,77 | 1,82 | 1,76 | 1,77 | -1,39% | - |
| 02.07.2026 | 1,78 | 1,82 | 1,72 | 1,80 | 2,28% | - |
| 01.07.2026 | 1,75 | 1,82 | 1,74 | 1,76 | 0,00% | - |
| 30.06.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 29.06.2026 | 1,75 | 1,78 | 1,73 | 1,75 | -0,57% | - |
| 26.06.2026 | 1,75 | 1,79 | 1,74 | 1,76 | -1,96% | - |
| 25.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 24.06.2026 | 1,78 | 1,82 | 1,75 | 1,75 | -2,51% | - |
| 23.06.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -2,18% | - |
| 22.06.2026 | 1,84 | 1,86 | 1,80 | 1,84 | 0,55% | - |
| 19.06.2026 | 1,83 | 1,84 | 1,80 | 1,83 | 3,11% | - |
| 18.06.2026 | 1,83 | 1,85 | 1,77 | 1,77 | -2,48% | - |
| 17.06.2026 | 1,82 | 1,84 | 1,80 | 1,82 | -1,09% | - |
| 16.06.2026 | 1,85 | 1,87 | 1,81 | 1,84 | 1,10% | - |
| 15.06.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 1,40% | - |
| 12.06.2026 | 1,73 | 1,80 | 1,72 | 1,79 | 2,58% | - |
| 11.06.2026 | 1,76 | 1,79 | 1,71 | 1,75 | -0,57% | - |
| 10.06.2026 | 1,67 | 1,77 | 1,65 | 1,76 | 5,72% | - |
| 09.06.2026 | 1,66 | 1,70 | 1,64 | 1,66 | -1,19% | - |
| 08.06.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 1,82% | - |
| 05.06.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 2,48% | - |
| 04.06.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 0,63% | - |
| 03.06.2026 | 1,55 | 1,61 | 1,53 | 1,60 | 3,90% | - |
| 02.06.2026 | 1,55 | 1,58 | 1,52 | 1,54 | -0,32% | - |
| 01.06.2026 | 1,57 | 1,59 | 1,54 | 1,55 | -2,52% | - |
| 29.05.2026 | 1,57 | 1,62 | 1,54 | 1,59 | 1,28% | - |
| 28.05.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,57% | - |
| 27.05.2026 | 1,56 | 1,60 | 1,54 | 1,59 | 2,58% | - |
| 26.05.2026 | 1,58 | 1,64 | 1,55 | 1,55 | -1,90% | - |
| 25.05.2026 | 1,58 | 1,62 | 1,56 | 1,58 | -0,94% | - |
| 22.05.2026 | 1,61 | 1,63 | 1,55 | 1,60 | -1,24% | - |
| 21.05.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 20.05.2026 | 1,56 | 1,61 | 1,52 | 1,61 | 9,15% | - |
| 19.05.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 18.05.2026 | 1,50 | 1,53 | 1,47 | 1,48 | -2,31% | - |
| 15.05.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 3,06% | - |
| 14.05.2026 | 1,55 | 1,56 | 1,47 | 1,47 | -4,23% | - |
| 13.05.2026 | 1,56 | 1,56 | 1,52 | 1,54 | -0,97% | - |
| 12.05.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 11.05.2026 | 1,52 | 1,57 | 1,52 | 1,53 | 0,00% | - |
| 08.05.2026 | 1,53 | 1,54 | 1,49 | 1,53 | 0,33% | - |
| 07.05.2026 | 1,56 | 1,58 | 1,52 | 1,53 | -2,87% | - |
| 06.05.2026 | 1,55 | 1,57 | 1,52 | 1,57 | 1,62% | - |
| 05.05.2026 | 1,53 | 1,55 | 1,49 | 1,55 | 1,98% | - |
| 04.05.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -1,62% | - |
| 30.04.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 4,05% | - |
| 29.04.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -3,27% | - |
| 28.04.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -0,65% | - |
| 27.04.2026 | 1,49 | 1,56 | 1,49 | 1,54 | 3,01% | - |
| 24.04.2026 | 1,52 | 1,54 | 1,49 | 1,50 | -1,32% | - |
| 23.04.2026 | 1,55 | 1,56 | 1,48 | 1,52 | -0,33% | - |
| 22.04.2026 | 1,62 | 1,62 | 1,52 | 1,52 | -5,00% | - |
| 21.04.2026 | 1,61 | 1,61 | 1,58 | 1,60 | -0,31% | - |