1,790€
1,70%
Echtzeit-Aktienkurs Quilter PLC
Bid:
Ask:
Aktienkurse zur Quilter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,82 | 1,84 | 1,79 | 1,83 | 0,55% | - |
| 19.12.2024 | 1,75 | 1,83 | 1,75 | 1,82 | -0,82% | - |
| 18.12.2024 | 1,87 | 1,87 | 1,81 | 1,84 | -1,61% | - |
| 17.12.2024 | 1,87 | 1,91 | 1,84 | 1,87 | -1,06% | - |
| 16.12.2024 | 1,79 | 1,89 | 1,79 | 1,89 | 1,34% | - |
| 13.12.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,80% | - |
| 12.12.2024 | 1,89 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 11.12.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 1,87% | - |
| 10.12.2024 | 1,87 | 1,88 | 1,84 | 1,87 | -0,53% | - |
| 09.12.2024 | 1,81 | 1,90 | 1,81 | 1,88 | 0,27% | - |
| 06.12.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,27% | - |
| 05.12.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | - |
| 04.12.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 0,81% | - |
| 03.12.2024 | 1,82 | 1,89 | 1,81 | 1,86 | 2,49% | - |
| 02.12.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 0,00% | - |
| 29.11.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 2,84% | - |
| 28.11.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 27.11.2024 | 1,65 | 1,76 | 1,65 | 1,75 | 2,64% | - |
| 26.11.2024 | 1,73 | 1,77 | 1,70 | 1,71 | -2,01% | - |
| 25.11.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 22.11.2024 | 1,67 | 1,76 | 1,67 | 1,75 | 2,04% | - |
| 21.11.2024 | 1,72 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 20.11.2024 | 1,72 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 19.11.2024 | 1,73 | 1,75 | 1,69 | 1,71 | -0,29% | - |
| 18.11.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,87% | - |
| 15.11.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,29% | - |
| 14.11.2024 | 1,74 | 1,76 | 1,72 | 1,74 | 0,00% | - |
| 13.11.2024 | 1,68 | 1,77 | 1,68 | 1,74 | -0,29% | - |
| 12.11.2024 | 1,68 | 1,77 | 1,68 | 1,74 | -0,57% | - |
| 11.11.2024 | 1,71 | 1,78 | 1,71 | 1,75 | -0,57% | - |
| 08.11.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 07.11.2024 | 1,69 | 1,78 | 1,69 | 1,76 | 1,15% | - |
| 06.11.2024 | 1,77 | 1,77 | 1,72 | 1,74 | 0,00% | - |
| 05.11.2024 | 1,67 | 1,75 | 1,67 | 1,74 | 0,58% | - |
| 04.11.2024 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | - |
| 01.11.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | - |
| 31.10.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,73% | - |
| 30.10.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -1,14% | - |
| 29.10.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | - |
| 28.10.2024 | 1,72 | 1,80 | 1,72 | 1,79 | 0,56% | - |
| 25.10.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,01% | - |
| 24.10.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,29% | - |
| 23.10.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 22.10.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 21.10.2024 | 1,78 | 1,82 | 1,75 | 1,75 | -1,69% | - |
| 18.10.2024 | 1,77 | 1,81 | 1,77 | 1,78 | 0,28% | - |
| 17.10.2024 | 1,74 | 1,80 | 1,74 | 1,78 | -0,84% | - |
| 16.10.2024 | 1,71 | 1,88 | 1,71 | 1,79 | 4,99% | - |
| 15.10.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 2,10% | - |
| 14.10.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 1,83% | - |
| 11.10.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 10.10.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 1,24% | - |
| 09.10.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 0,62% | - |
| 08.10.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -1,23% | - |
| 07.10.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,93% | - |
| 04.10.2024 | 1,60 | 1,64 | 1,59 | 1,61 | 0,94% | - |
| 03.10.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 02.10.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 0,95% | - |
| 01.10.2024 | 1,55 | 1,63 | 1,55 | 1,58 | -1,56% | - |
| 30.09.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,31% | - |
| 27.09.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 26.09.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,63% | - |
| 25.09.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 1,59% | - |
| 24.09.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | - |
| 23.09.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 0,96% | - |
| 20.09.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -1,26% | - |
| 19.09.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,95% | - |
| 18.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 17.09.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,32% | - |
| 16.09.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 13.09.2024 | 1,52 | 1,58 | 1,52 | 1,57 | -0,32% | - |
| 12.09.2024 | 1,59 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 11.09.2024 | 1,56 | 1,64 | 1,56 | 1,57 | -3,10% | - |
| 10.09.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 09.09.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 06.09.2024 | 1,56 | 1,63 | 1,56 | 1,60 | -1,54% | - |
| 05.09.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 04.09.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,93% | - |
| 03.09.2024 | 1,59 | 1,67 | 1,59 | 1,61 | -2,43% | - |
| 02.09.2024 | 1,60 | 1,67 | 1,60 | 1,65 | -0,30% | - |
| 30.08.2024 | 1,66 | 1,67 | 1,64 | 1,65 | 1,85% | - |
| 29.08.2024 | 1,64 | 1,70 | 1,62 | 1,62 | -4,42% | - |
| 28.08.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 0,00% | - |
| 27.08.2024 | 1,66 | 1,72 | 1,66 | 1,70 | -0,88% | - |
| 26.08.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 23.08.2024 | 1,70 | 1,72 | 1,68 | 1,71 | 1,48% | - |
| 22.08.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 21.08.2024 | 1,62 | 1,69 | 1,62 | 1,68 | 0,00% | - |
| 20.08.2024 | 1,64 | 1,74 | 1,64 | 1,68 | -1,47% | - |
| 19.08.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -0,58% | - |
| 16.08.2024 | 1,75 | 1,76 | 1,69 | 1,72 | -1,72% | - |
| 15.08.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 0,87% | - |
| 14.08.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 1,76% | - |
| 13.08.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 2,10% | - |
| 12.08.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 1,22% | - |
| 09.08.2024 | 1,63 | 1,66 | 1,61 | 1,65 | 1,23% | - |
| 08.08.2024 | 1,56 | 1,64 | 1,53 | 1,63 | 6,91% | - |
| 07.08.2024 | 1,51 | 1,58 | 1,51 | 1,52 | 2,36% | - |
| 06.08.2024 | 1,51 | 1,51 | 1,46 | 1,49 | 0,68% | - |
| 05.08.2024 | 1,52 | 1,54 | 1,43 | 1,48 | -4,84% | - |