1,525€
-0,97%
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 04.05.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 30.04.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 2,34% | - |
| 29.04.2026 | 1,48 | 1,53 | 1,48 | 1,50 | -1,97% | - |
| 28.04.2026 | 1,50 | 1,54 | 1,50 | 1,53 | -0,65% | 10.262,00 |
| 27.04.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 1,99% | - |
| 24.04.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 23.04.2026 | 1,55 | 1,60 | 1,51 | 1,51 | -3,21% | - |
| 22.04.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -2,80% | - |
| 21.04.2026 | 1,60 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 20.04.2026 | 1,54 | 1,62 | 1,52 | 1,60 | 2,90% | - |
| 17.04.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 1,31% | - |
| 16.04.2026 | 1,50 | 1,56 | 1,50 | 1,53 | -0,97% | - |
| 15.04.2026 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 14.04.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 13.04.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 10.04.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 0,33% | - |
| 09.04.2026 | 1,48 | 1,53 | 1,47 | 1,53 | 3,38% | - |
| 08.04.2026 | 1,47 | 1,49 | 1,42 | 1,48 | 4,23% | - |
| 07.04.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 2,16% | - |
| 02.04.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 01.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -1,77% | - |
| 31.03.2026 | 1,40 | 1,43 | 1,37 | 1,42 | 1,07% | - |
| 30.03.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 27.03.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 0,00% | - |
| 26.03.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 1,82% | - |
| 25.03.2026 | 1,41 | 1,42 | 1,34 | 1,37 | -2,49% | - |
| 24.03.2026 | 1,44 | 1,45 | 1,37 | 1,41 | -1,75% | - |
| 23.03.2026 | 1,45 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 20.03.2026 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | - |
| 19.03.2026 | 1,49 | 1,50 | 1,45 | 1,45 | -2,68% | - |
| 18.03.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 17.03.2026 | 1,49 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 16.03.2026 | 1,52 | 1,52 | 1,46 | 1,49 | -1,65% | 440,00 |
| 13.03.2026 | 1,56 | 1,56 | 1,48 | 1,52 | -2,57% | - |
| 12.03.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 11.03.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 1,63% | - |
| 10.03.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 09.03.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 06.03.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | - |
| 05.03.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 2,27% | - |
| 04.03.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -0,32% | - |
| 03.03.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 02.03.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 27.02.2026 | 1,59 | 1,62 | 1,56 | 1,56 | -2,19% | - |
| 26.02.2026 | 1,65 | 1,66 | 1,59 | 1,60 | -3,33% | - |
| 25.02.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 24.02.2026 | 1,66 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 23.02.2026 | 1,67 | 1,67 | 1,65 | 1,67 | 0,60% | - |
| 20.02.2026 | 1,66 | 1,67 | 1,65 | 1,66 | 0,61% | - |
| 19.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 18.02.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 3,44% | - |
| 17.02.2026 | 1,63 | 1,65 | 1,59 | 1,60 | -2,14% | - |
| 16.02.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 13.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 12.02.2026 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 11.02.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 10.02.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 1,24% | - |
| 09.02.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -2,12% | - |
| 06.02.2026 | 1,69 | 1,69 | 1,63 | 1,65 | -2,08% | - |
| 05.02.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,88% | - |
| 04.02.2026 | 1,65 | 1,71 | 1,65 | 1,70 | 3,03% | - |
| 03.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 02.02.2026 | 1,64 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 30.01.2026 | 1,61 | 1,65 | 1,59 | 1,65 | 2,81% | - |
| 29.01.2026 | 1,58 | 1,61 | 1,56 | 1,60 | 0,95% | - |
| 28.01.2026 | 1,58 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 27.01.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 26.01.2026 | 1,59 | 1,61 | 1,53 | 1,60 | 0,31% | - |
| 23.01.2026 | 1,60 | 1,61 | 1,54 | 1,60 | 0,31% | 1.705,00 |
| 22.01.2026 | 1,53 | 1,60 | 1,53 | 1,59 | 4,26% | - |
| 21.01.2026 | 1,58 | 1,60 | 1,52 | 1,53 | -3,79% | - |
| 20.01.2026 | 1,59 | 1,60 | 1,53 | 1,59 | 0,00% | - |
| 19.01.2026 | 1,59 | 1,59 | 1,54 | 1,59 | 0,32% | - |
| 16.01.2026 | 1,58 | 1,59 | 1,52 | 1,58 | 0,00% | - |
| 15.01.2026 | 1,55 | 1,59 | 1,54 | 1,58 | 1,94% | - |
| 14.01.2026 | 1,59 | 1,61 | 1,54 | 1,55 | -2,52% | - |
| 13.01.2026 | 1,62 | 1,62 | 1,56 | 1,59 | -1,55% | - |
| 12.01.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 09.01.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 08.01.2026 | 1,60 | 1,61 | 1,58 | 1,61 | 0,31% | - |
| 07.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 06.01.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 05.01.2026 | 1,60 | 1,62 | 1,57 | 1,59 | -0,94% | - |
| 02.01.2026 | 1,63 | 1,64 | 1,58 | 1,60 | -2,14% | - |
| 30.12.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 29.12.2025 | 1,62 | 1,65 | 1,62 | 1,64 | -5,48% | - |
| 23.12.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | - |
| 22.12.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 2,01% | - |
| 19.12.2025 | 1,77 | 1,77 | 1,73 | 1,74 | -1,97% | - |
| 18.12.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 5,03% | - |
| 17.12.2025 | 1,65 | 1,70 | 1,63 | 1,69 | 2,42% | - |
| 16.12.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,92% | - |
| 15.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 12.12.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,91% | - |
| 11.12.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 1,85% | 8,00 |
| 10.12.2025 | 1,56 | 1,63 | 1,55 | 1,62 | 4,18% | - |
| 09.12.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 08.12.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 05.12.2025 | 1,56 | 1,59 | 1,55 | 1,56 | 0,00% | - |