1,300€
2,36%
Echtzeit-Aktienkurs Quilter PLC
Bid:
Ask:
Aktienkurse zur Quilter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,30 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 14.05.2024 | 1,26 | 1,33 | 1,26 | 1,30 | -0,38% | - |
| 13.05.2024 | 1,27 | 1,34 | 1,27 | 1,31 | -1,14% | - |
| 10.05.2024 | 1,28 | 1,33 | 1,28 | 1,32 | -0,38% | - |
| 09.05.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 08.05.2024 | 1,25 | 1,33 | 1,25 | 1,33 | 2,32% | - |
| 07.05.2024 | 1,24 | 1,32 | 1,24 | 1,30 | 0,78% | - |
| 06.05.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 0,00% | - |
| 03.05.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 0,00% | - |
| 02.05.2024 | 1,31 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 30.04.2024 | 1,25 | 1,31 | 1,25 | 1,29 | -0,39% | - |
| 29.04.2024 | 1,22 | 1,30 | 1,22 | 1,29 | 1,98% | - |
| 26.04.2024 | 1,19 | 1,28 | 1,19 | 1,27 | 0,80% | - |
| 25.04.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 1,62% | - |
| 24.04.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 2,92% | - |
| 23.04.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 3,00% | - |
| 22.04.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 1,30% | - |
| 19.04.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 18.04.2024 | 1,16 | 1,21 | 1,15 | 1,16 | -3,73% | - |
| 17.04.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 0,84% | - |
| 16.04.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -2,45% | - |
| 15.04.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 1,66% | - |
| 12.04.2024 | 1,18 | 1,24 | 1,18 | 1,21 | -1,63% | - |
| 11.04.2024 | 1,21 | 1,23 | 1,19 | 1,23 | 1,24% | - |
| 10.04.2024 | 1,15 | 1,24 | 1,15 | 1,21 | 0,83% | - |
| 09.04.2024 | 1,16 | 1,26 | 1,16 | 1,20 | 0,00% | - |
| 08.04.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 05.04.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,23% | - |
| 04.04.2024 | 1,18 | 1,22 | 1,18 | 1,22 | -0,41% | - |
| 03.04.2024 | 1,25 | 1,29 | 1,21 | 1,22 | -2,40% | - |
| 02.04.2024 | 1,27 | 1,30 | 1,25 | 1,25 | -1,11% | - |
| 28.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,51% | - |
| 27.03.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,56% | - |
| 26.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,24% | - |
| 25.03.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -0,08% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,56% | - |
| 21.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,80% | - |
| 19.03.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,16% | - |
| 18.03.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,09% | - |
| 15.03.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,76% | - |
| 14.03.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,17% | - |
| 13.03.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -1,64% | - |
| 12.03.2024 | 1,16 | 1,22 | 1,15 | 1,22 | 4,82% | - |
| 11.03.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -0,51% | - |
| 08.03.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 1,13% | - |
| 07.03.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -1,87% | - |
| 06.03.2024 | 1,20 | 1,24 | 1,17 | 1,18 | -2,08% | - |
| 05.03.2024 | 1,20 | 1,20 | 1,18 | 1,20 | 0,08% | - |
| 04.03.2024 | 1,25 | 1,25 | 1,18 | 1,20 | -3,77% | - |
| 01.03.2024 | 1,14 | 1,26 | 1,12 | 1,25 | 9,87% | - |
| 29.02.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,89% | - |
| 28.02.2024 | 1,14 | 1,14 | 1,10 | 1,11 | -2,11% | - |
| 27.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,18% | - |
| 26.02.2024 | 1,19 | 1,20 | 1,14 | 1,14 | -4,30% | - |
| 23.02.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -0,59% | - |
| 22.02.2024 | 1,21 | 1,24 | 1,18 | 1,19 | -1,65% | - |
| 21.02.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,00% | - |
| 20.02.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 19.02.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 16.02.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,51% | - |
| 15.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,67% | - |
| 14.02.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,08% | - |
| 13.02.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,48% | - |
| 12.02.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,16% | - |
| 09.02.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,50% | - |
| 08.02.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,92% | - |
| 07.02.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -1,07% | - |
| 06.02.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 2,19% | - |
| 05.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,58% | - |
| 02.02.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,17% | - |
| 01.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,71% | - |
| 31.01.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,66% | - |
| 30.01.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,99% | - |
| 29.01.2024 | 1,23 | 1,25 | 1,19 | 1,21 | -1,63% | - |
| 26.01.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,32% | - |
| 25.01.2024 | 1,19 | 1,22 | 1,18 | 1,21 | 1,59% | - |
| 24.01.2024 | 1,16 | 1,22 | 1,16 | 1,19 | 3,11% | - |
| 23.01.2024 | 1,16 | 1,17 | 1,13 | 1,16 | -0,52% | - |
| 22.01.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 3,28% | - |
| 19.01.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -3,26% | - |
| 18.01.2024 | 1,17 | 1,17 | 1,15 | 1,17 | -0,34% | - |
| 17.01.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -1,27% | - |
| 16.01.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,25% | - |
| 15.01.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,60% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -2,17% | - |
| 11.01.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -1,40% | - |
| 10.01.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,08% | - |
| 09.01.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,59% | - |
| 08.01.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 1,53% | - |
| 05.01.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 04.01.2024 | 1,18 | 1,19 | 1,15 | 1,18 | 0,77% | - |
| 03.01.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
| 02.01.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -2,34% | - |
| 29.12.2023 | 1,18 | 1,20 | 1,17 | 1,20 | 1,35% | - |
| 28.12.2023 | 1,19 | 1,21 | 1,17 | 1,18 | -0,51% | - |
| 27.12.2023 | 1,19 | 1,20 | 1,16 | 1,19 | -0,08% | - |
| 22.12.2023 | 1,19 | 1,19 | 1,18 | 1,19 | -0,08% | - |
| 21.12.2023 | 1,21 | 1,21 | 1,17 | 1,19 | -1,33% | - |
| 20.12.2023 | 1,17 | 1,21 | 1,17 | 1,21 | 2,55% | - |