£5,240
-4,02%
Echtzeit-Aktienkurs Acal PLC
Bid:
Ask:
Aktienkurse zur Acal PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,53 | 5,63 | 5,07 | 5,23 | -4,18% | - |
| 03.04.2025 | 5,64 | 5,69 | 5,42 | 5,46 | -3,53% | 92.745,00 |
| 02.04.2025 | 5,56 | 5,67 | 5,52 | 5,66 | 2,17% | 24.797,00 |
| 01.04.2025 | 5,45 | 5,55 | 5,41 | 5,54 | 2,50% | 34.726,00 |
| 31.03.2025 | 5,57 | 5,58 | 5,33 | 5,41 | -4,67% | 48.015,00 |
| 28.03.2025 | 5,75 | 5,76 | 5,63 | 5,67 | -1,73% | 53.570,00 |
| 27.03.2025 | 5,82 | 5,83 | 5,71 | 5,77 | -0,52% | 35.412,00 |
| 26.03.2025 | 5,72 | 5,84 | 5,71 | 5,80 | 2,29% | 68.328,00 |
| 25.03.2025 | 5,72 | 5,73 | 5,65 | 5,67 | -1,22% | 20.422,00 |
| 24.03.2025 | 5,93 | 5,96 | 5,70 | 5,74 | -3,69% | 51.695,00 |
| 21.03.2025 | 5,86 | 5,98 | 5,81 | 5,96 | 1,88% | 28.612,00 |
| 20.03.2025 | 5,88 | 5,90 | 5,79 | 5,85 | -0,51% | 25.158,00 |
| 19.03.2025 | 5,75 | 5,88 | 5,75 | 5,88 | 3,16% | 10.794,00 |
| 18.03.2025 | 5,64 | 5,71 | 5,62 | 5,70 | 1,97% | 16.310,00 |
| 17.03.2025 | 5,61 | 5,62 | 5,54 | 5,59 | -0,53% | 11.451,00 |
| 14.03.2025 | 5,45 | 5,62 | 5,45 | 5,62 | 4,27% | 23.196,00 |
| 13.03.2025 | 5,43 | 5,43 | 5,28 | 5,39 | 1,13% | 23.217,00 |
| 12.03.2025 | 5,39 | 5,53 | 5,33 | 5,33 | -0,74% | 20.495,00 |
| 11.03.2025 | 5,33 | 5,49 | 5,33 | 5,37 | 1,32% | 18.140,00 |
| 10.03.2025 | 5,49 | 5,49 | 5,29 | 5,30 | -2,03% | 67.429,00 |
| 07.03.2025 | 5,35 | 5,43 | 5,34 | 5,41 | -0,55% | 17.840,00 |
| 06.03.2025 | 5,48 | 5,48 | 5,42 | 5,44 | 0,18% | 7.605,00 |
| 05.03.2025 | 5,40 | 5,53 | 5,40 | 5,43 | 1,78% | 34.160,00 |
| 04.03.2025 | 5,53 | 5,53 | 5,30 | 5,34 | -1,75% | 14.923,00 |
| 03.03.2025 | 5,46 | 5,49 | 5,39 | 5,43 | -0,73% | 60.223,00 |
| 28.02.2025 | 5,56 | 5,58 | 5,46 | 5,47 | -3,10% | 12.801,00 |
| 27.02.2025 | 5,58 | 5,67 | 5,58 | 5,65 | -0,27% | 22.164,00 |
| 26.02.2025 | 5,80 | 5,84 | 5,66 | 5,66 | -1,74% | 31.204,00 |
| 25.02.2025 | 5,70 | 5,83 | 5,69 | 5,76 | 1,59% | 22.903,00 |
| 24.02.2025 | 5,68 | 5,70 | 5,62 | 5,67 | 0,00% | 39.928,00 |
| 21.02.2025 | 5,58 | 5,72 | 5,57 | 5,67 | 2,53% | 18.595,00 |
| 20.02.2025 | 5,64 | 5,64 | 5,52 | 5,53 | -0,90% | 21.767,00 |
| 19.02.2025 | 5,79 | 5,79 | 5,58 | 5,58 | -2,87% | 5.204,00 |
| 18.02.2025 | 5,82 | 5,82 | 5,71 | 5,75 | -1,46% | 15.734,00 |
| 17.02.2025 | 5,95 | 5,95 | 5,83 | 5,83 | -0,85% | 7.244,00 |
| 14.02.2025 | 5,92 | 5,96 | 5,87 | 5,88 | -0,34% | 19.941,00 |
| 13.02.2025 | 6,02 | 6,03 | 5,88 | 5,90 | -1,67% | 6.023,00 |
| 12.02.2025 | 6,13 | 6,16 | 5,97 | 6,00 | -0,99% | 4.789,00 |
| 11.02.2025 | 6,00 | 6,08 | 5,99 | 6,06 | 0,75% | 4.387,00 |
| 10.02.2025 | 6,08 | 6,09 | 6,00 | 6,02 | 0,42% | 9.636,00 |
| 07.02.2025 | 6,17 | 6,19 | 5,99 | 5,99 | -2,44% | 18.219,00 |
| 06.02.2025 | 6,06 | 6,24 | 6,04 | 6,14 | 0,99% | 16.586,00 |
| 05.02.2025 | 6,13 | 6,19 | 6,07 | 6,08 | -1,14% | 26.027,00 |
| 04.02.2025 | 6,10 | 6,24 | 6,08 | 6,15 | -0,49% | 44.699,00 |
| 03.02.2025 | 6,25 | 6,29 | 5,88 | 6,18 | -4,48% | 28.186,00 |
| 31.01.2025 | 6,39 | 6,53 | 6,35 | 6,47 | 1,73% | 6.153,00 |
| 30.01.2025 | 6,39 | 6,53 | 6,31 | 6,36 | 1,76% | 19.016,00 |
| 29.01.2025 | 6,45 | 6,46 | 6,23 | 6,25 | -3,70% | 16.870,00 |
| 28.01.2025 | 6,41 | 6,68 | 6,41 | 6,49 | -1,07% | 12.047,00 |
| 27.01.2025 | 6,52 | 6,63 | 6,44 | 6,56 | 0,46% | 16.666,00 |
| 24.01.2025 | 6,75 | 6,75 | 6,52 | 6,53 | -2,10% | 12.452,00 |
| 23.01.2025 | 6,83 | 6,83 | 6,58 | 6,67 | -2,06% | 10.037,00 |
| 22.01.2025 | 6,83 | 6,99 | 6,80 | 6,81 | -1,73% | 9.923,00 |
| 21.01.2025 | 6,97 | 7,06 | 6,92 | 6,93 | -1,14% | 10.557,00 |
| 20.01.2025 | 6,95 | 7,02 | 6,93 | 7,01 | 1,59% | 28.772,00 |
| 17.01.2025 | 6,63 | 6,96 | 6,63 | 6,90 | 4,23% | 12.683,00 |
| 16.01.2025 | 6,37 | 6,62 | 6,35 | 6,62 | 4,75% | 23.780,00 |
| 15.01.2025 | 6,25 | 6,39 | 6,23 | 6,32 | 2,76% | 17.315,00 |
| 14.01.2025 | 6,32 | 6,32 | 6,11 | 6,15 | -3,30% | 20.093,00 |
| 13.01.2025 | 6,46 | 6,46 | 6,30 | 6,36 | -2,30% | 55.123,00 |
| 10.01.2025 | 6,44 | 6,54 | 6,44 | 6,51 | -0,46% | 28.828,00 |
| 09.01.2025 | 6,39 | 6,55 | 6,33 | 6,54 | 1,95% | 6.427,00 |
| 08.01.2025 | 6,52 | 6,60 | 6,41 | 6,42 | -2,51% | 30.902,00 |
| 07.01.2025 | 6,72 | 6,80 | 6,53 | 6,58 | -3,38% | 85.328,00 |
| 06.01.2025 | 7,06 | 7,06 | 6,78 | 6,81 | -4,35% | 13.402,00 |
| 03.01.2025 | 7,04 | 7,13 | 7,02 | 7,12 | 0,56% | 4.360,00 |
| 02.01.2025 | 7,12 | 7,17 | 7,05 | 7,08 | -0,84% | 19.922,00 |
| 31.12.2024 | 7,11 | 7,15 | 7,10 | 7,14 | 0,71% | 434,00 |
| 30.12.2024 | 7,05 | 7,10 | 7,02 | 7,09 | -0,14% | 5.485,00 |
| 27.12.2024 | 7,17 | 7,17 | 7,08 | 7,10 | -0,42% | 11.739,00 |
| 24.12.2024 | 7,07 | 7,15 | 7,07 | 7,13 | 1,28% | 2.334,00 |
| 23.12.2024 | 7,10 | 7,10 | 7,00 | 7,04 | -1,12% | 9.278,00 |
| 20.12.2024 | 7,06 | 7,12 | 6,98 | 7,12 | -0,42% | 9.221,00 |
| 19.12.2024 | 7,00 | 7,17 | 6,97 | 7,15 | 0,28% | 58.852,00 |
| 18.12.2024 | 7,10 | 7,24 | 7,07 | 7,13 | 0,28% | 27.784,00 |
| 17.12.2024 | 7,15 | 7,17 | 7,02 | 7,11 | -1,25% | 15.321,00 |
| 16.12.2024 | 7,21 | 7,27 | 7,20 | 7,20 | -0,14% | 17.453,00 |
| 13.12.2024 | 7,11 | 7,23 | 7,11 | 7,21 | 0,56% | 14.950,00 |
| 12.12.2024 | 7,23 | 7,35 | 7,17 | 7,17 | -1,24% | 10.610,00 |
| 11.12.2024 | 7,13 | 7,30 | 7,13 | 7,26 | 1,18% | 8.460,00 |
| 10.12.2024 | 7,20 | 7,26 | 7,12 | 7,18 | -1,44% | 22.059,00 |
| 09.12.2024 | 7,20 | 7,34 | 7,20 | 7,28 | 2,54% | 29.704,00 |
| 06.12.2024 | 6,94 | 7,10 | 6,94 | 7,10 | 2,23% | 35.875,00 |
| 05.12.2024 | 7,29 | 7,29 | 6,95 | 6,95 | -5,38% | 51.407,00 |
| 04.12.2024 | 7,31 | 7,35 | 7,26 | 7,34 | 0,69% | 18.051,00 |
| 03.12.2024 | 6,35 | 7,52 | 6,35 | 7,29 | 16,18% | 32.537,00 |
| 02.12.2024 | 6,27 | 6,40 | 6,20 | 6,28 | 0,97% | 17.012,00 |
| 29.11.2024 | 6,36 | 6,36 | 6,18 | 6,22 | -1,35% | 18.608,00 |
| 28.11.2024 | 6,25 | 6,38 | 6,25 | 6,30 | -0,16% | 3.505,00 |
| 27.11.2024 | 6,31 | 6,36 | 6,29 | 6,31 | 0,16% | 17.379,00 |
| 26.11.2024 | 6,46 | 6,46 | 6,27 | 6,30 | -1,25% | 9.872,00 |
| 25.11.2024 | 6,56 | 6,59 | 6,33 | 6,38 | -0,16% | 17.883,00 |
| 22.11.2024 | 6,55 | 6,55 | 6,37 | 6,39 | -1,12% | 22.603,00 |
| 21.11.2024 | 6,65 | 6,65 | 6,42 | 6,46 | -3,41% | 32.990,00 |
| 20.11.2024 | 6,79 | 6,80 | 6,61 | 6,69 | -1,04% | 23.501,00 |
| 19.11.2024 | 6,77 | 6,82 | 6,74 | 6,76 | -0,44% | 11.692,00 |
| 18.11.2024 | 6,74 | 6,79 | 6,67 | 6,79 | 1,34% | 17.940,00 |
| 15.11.2024 | 6,77 | 6,81 | 6,51 | 6,70 | -2,19% | 11.799,00 |
| 14.11.2024 | 6,80 | 6,88 | 6,78 | 6,85 | 0,44% | 8.715,00 |
| 13.11.2024 | 6,77 | 6,84 | 6,71 | 6,82 | -1,02% | 17.098,00 |