2,040€
0,99%
Echtzeit-Aktienkurs Quilter PLC
Bid:
Ask:
Aktienkurse zur Quilter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,10 | 2,11 | 2,07 | 2,08 | -0,95% | - |
| 06.11.2025 | 2,11 | 2,14 | 2,09 | 2,10 | -0,47% | - |
| 05.11.2025 | 2,09 | 2,12 | 2,07 | 2,11 | 1,44% | - |
| 04.11.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 2,97% | - |
| 03.11.2025 | 2,02 | 2,13 | 2,02 | 2,02 | -3,81% | - |
| 31.10.2025 | 2,13 | 2,16 | 2,10 | 2,10 | -2,33% | - |
| 30.10.2025 | 2,13 | 2,17 | 2,13 | 2,15 | 0,00% | - |
| 29.10.2025 | 2,11 | 2,18 | 2,11 | 2,15 | 1,90% | - |
| 28.10.2025 | 2,08 | 2,14 | 2,08 | 2,11 | 1,93% | - |
| 27.10.2025 | 2,05 | 2,08 | 2,05 | 2,07 | 0,98% | - |
| 24.10.2025 | 2,08 | 2,08 | 2,05 | 2,05 | -0,49% | - |
| 23.10.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 4,04% | - |
| 22.10.2025 | 2,02 | 2,06 | 1,98 | 1,98 | 1,54% | - |
| 21.10.2025 | 1,99 | 2,01 | 1,95 | 1,95 | 0,52% | - |
| 20.10.2025 | 1,99 | 2,00 | 1,94 | 1,94 | 2,11% | - |
| 17.10.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -5,71% | - |
| 16.10.2025 | 2,03 | 2,03 | 2,01 | 2,02 | -0,98% | - |
| 15.10.2025 | 2,07 | 2,08 | 2,03 | 2,04 | 2,26% | - |
| 14.10.2025 | 2,09 | 2,10 | 1,99 | 1,99 | -4,78% | - |
| 13.10.2025 | 2,02 | 2,09 | 2,02 | 2,09 | 5,03% | - |
| 10.10.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -2,69% | - |
| 09.10.2025 | 2,01 | 2,05 | 1,99 | 2,05 | 1,49% | - |
| 08.10.2025 | 1,94 | 2,03 | 1,90 | 2,02 | 6,61% | - |
| 07.10.2025 | 1,90 | 1,96 | 1,89 | 1,89 | 3,28% | - |
| 06.10.2025 | 1,88 | 1,90 | 1,83 | 1,83 | -2,66% | - |
| 03.10.2025 | 1,88 | 1,92 | 1,88 | 1,88 | 0,00% | - |
| 02.10.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -1,83% | - |
| 01.10.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,26% | - |
| 30.09.2025 | 1,85 | 1,92 | 1,85 | 1,91 | 2,69% | - |
| 29.09.2025 | 1,87 | 1,88 | 1,85 | 1,86 | 1,36% | - |
| 26.09.2025 | 1,84 | 1,87 | 1,82 | 1,84 | -0,27% | - |
| 25.09.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,60% | - |
| 24.09.2025 | 1,86 | 1,88 | 1,83 | 1,87 | 4,47% | - |
| 23.09.2025 | 1,88 | 1,89 | 1,79 | 1,79 | -1,10% | - |
| 22.09.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -5,97% | - |
| 19.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 18.09.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 1,58% | - |
| 17.09.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 16.09.2025 | 1,91 | 1,93 | 1,91 | 1,91 | -0,78% | - |
| 15.09.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 3,49% | - |
| 12.09.2025 | 1,89 | 1,91 | 1,86 | 1,86 | -0,80% | - |
| 11.09.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 2,18% | - |
| 10.09.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 1,38% | - |
| 09.09.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,55% | - |
| 08.09.2025 | 1,79 | 1,82 | 1,78 | 1,82 | 5,81% | - |
| 05.09.2025 | 1,79 | 1,81 | 1,72 | 1,72 | -4,44% | - |
| 04.09.2025 | 1,83 | 1,84 | 1,79 | 1,80 | -1,10% | - |
| 03.09.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -0,82% | - |
| 02.09.2025 | 1,91 | 1,94 | 1,83 | 1,84 | -3,93% | - |
| 01.09.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,26% | - |
| 29.08.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,26% | - |
| 28.08.2025 | 1,91 | 1,93 | 1,88 | 1,90 | -0,52% | - |
| 27.08.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -1,29% | - |
| 26.08.2025 | 1,96 | 1,96 | 1,91 | 1,94 | -0,77% | - |
| 25.08.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,26% | - |
| 22.08.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,03% | - |
| 21.08.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,26% | - |
| 20.08.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -1,03% | - |
| 19.08.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,00% | - |
| 18.08.2025 | 1,95 | 1,95 | 1,93 | 1,95 | 0,78% | - |
| 15.08.2025 | 1,94 | 1,97 | 1,94 | 1,94 | -1,02% | - |
| 14.08.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 1,30% | - |
| 13.08.2025 | 1,94 | 1,97 | 1,91 | 1,93 | 2,12% | - |
| 12.08.2025 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | - |
| 11.08.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,00% | - |
| 08.08.2025 | 1,86 | 1,90 | 1,85 | 1,89 | 1,34% | - |
| 07.08.2025 | 1,88 | 1,90 | 1,84 | 1,87 | -0,53% | - |
| 06.08.2025 | 1,90 | 1,97 | 1,83 | 1,88 | -0,53% | - |
| 05.08.2025 | 1,90 | 1,92 | 1,88 | 1,89 | 0,27% | - |
| 04.08.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -1,31% | - |
| 01.08.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -2,56% | - |
| 31.07.2025 | 1,94 | 1,97 | 1,93 | 1,96 | 1,03% | - |
| 30.07.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 0,52% | - |
| 29.07.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -1,53% | - |
| 28.07.2025 | 1,94 | 1,98 | 1,94 | 1,96 | 1,56% | - |
| 25.07.2025 | 1,94 | 1,95 | 1,92 | 1,93 | -1,03% | - |
| 24.07.2025 | 1,95 | 1,98 | 1,95 | 1,95 | -0,51% | - |
| 23.07.2025 | 1,97 | 1,97 | 1,95 | 1,96 | 0,26% | - |
| 22.07.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,02% | - |
| 21.07.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 1,03% | - |
| 18.07.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -0,26% | - |
| 17.07.2025 | 1,95 | 1,96 | 1,93 | 1,96 | 1,56% | - |
| 16.07.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,00% | - |
| 15.07.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 1,32% | - |
| 14.07.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,26% | - |
| 11.07.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,00% | - |
| 10.07.2025 | 1,86 | 1,91 | 1,84 | 1,91 | 3,53% | - |
| 09.07.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 0,55% | - |
| 08.07.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,55% | - |
| 07.07.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 1,11% | - |
| 04.07.2025 | 1,83 | 1,84 | 1,79 | 1,80 | -2,17% | - |
| 03.07.2025 | 1,78 | 1,84 | 1,77 | 1,84 | 3,95% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -4,32% | - |
| 01.07.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 0,82% | - |
| 30.06.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,27% | - |
| 27.06.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 1,10% | - |
| 26.06.2025 | 1,77 | 1,84 | 1,77 | 1,82 | -0,55% | - |
| 25.06.2025 | 1,78 | 1,86 | 1,78 | 1,83 | -0,54% | - |
| 24.06.2025 | 1,78 | 1,86 | 1,78 | 1,84 | 4,25% | - |
| 23.06.2025 | 1,76 | 1,84 | 1,76 | 1,77 | -4,08% | - |