£6,544
2,82%
Echtzeit-Aktienkurs Acal PLC
Bid:
Ask:
Aktienkurse zur Acal PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 6,32 | 6,50 | 6,32 | 6,48 | 1,81% | 10.982,00 |
| 21.08.2025 | 6,39 | 6,41 | 6,29 | 6,37 | -0,55% | 11.506,00 |
| 20.08.2025 | 6,55 | 6,55 | 6,39 | 6,40 | -2,59% | 12.179,00 |
| 19.08.2025 | 6,51 | 6,61 | 6,51 | 6,57 | 1,55% | 14.320,00 |
| 18.08.2025 | 6,51 | 6,55 | 6,46 | 6,47 | 0,00% | 19.931,00 |
| 15.08.2025 | 6,70 | 6,70 | 6,47 | 6,47 | -1,82% | 23.041,00 |
| 14.08.2025 | 6,60 | 6,63 | 6,53 | 6,59 | -0,30% | 22.568,00 |
| 13.08.2025 | 6,67 | 6,72 | 6,59 | 6,61 | -0,30% | 8.284,00 |
| 12.08.2025 | 6,62 | 6,63 | 6,51 | 6,63 | 0,76% | 3.072,00 |
| 11.08.2025 | 6,47 | 6,59 | 6,42 | 6,58 | 1,54% | 14.435,00 |
| 08.08.2025 | 6,55 | 6,60 | 6,48 | 6,48 | -1,59% | 11.823,00 |
| 07.08.2025 | 6,71 | 6,77 | 6,57 | 6,59 | -0,98% | 6.213,00 |
| 06.08.2025 | 6,68 | 6,77 | 6,62 | 6,65 | -0,52% | 15.851,00 |
| 05.08.2025 | 6,76 | 6,78 | 6,64 | 6,69 | 0,38% | 7.118,00 |
| 04.08.2025 | 6,74 | 6,74 | 6,59 | 6,66 | -2,20% | 15.431,00 |
| 01.08.2025 | 6,96 | 7,06 | 6,72 | 6,81 | -2,78% | 41.165,00 |
| 31.07.2025 | 6,90 | 7,01 | 6,81 | 7,01 | 2,11% | 27.399,00 |
| 30.07.2025 | 6,73 | 6,86 | 6,69 | 6,86 | 0,59% | 44.322,00 |
| 29.07.2025 | 6,77 | 6,85 | 6,73 | 6,82 | -0,44% | 15.220,00 |
| 28.07.2025 | 7,07 | 7,08 | 6,84 | 6,85 | -0,58% | 9.187,00 |
| 25.07.2025 | 7,03 | 7,03 | 6,84 | 6,89 | -1,01% | 15.263,00 |
| 24.07.2025 | 7,07 | 7,07 | 6,77 | 6,96 | -1,00% | 34.287,00 |
| 23.07.2025 | 7,23 | 7,27 | 7,03 | 7,03 | -2,77% | 15.423,00 |
| 22.07.2025 | 7,36 | 7,37 | 7,18 | 7,23 | -1,50% | 35.535,00 |
| 21.07.2025 | 7,23 | 7,37 | 7,23 | 7,34 | 1,80% | 29.536,00 |
| 18.07.2025 | 7,13 | 7,28 | 7,12 | 7,21 | 0,78% | 31.450,00 |
| 17.07.2025 | 6,91 | 7,16 | 6,89 | 7,15 | 3,69% | 30.020,00 |
| 16.07.2025 | 7,05 | 7,06 | 6,88 | 6,90 | -2,61% | 35.040,00 |
| 15.07.2025 | 7,03 | 7,17 | 7,03 | 7,09 | 0,07% | 30.697,00 |
| 14.07.2025 | 7,11 | 7,15 | 7,01 | 7,08 | 0,28% | 22.858,00 |
| 11.07.2025 | 7,07 | 7,18 | 6,99 | 7,06 | -0,49% | 52.441,00 |
| 10.07.2025 | 6,97 | 7,12 | 6,97 | 7,10 | 2,83% | 9.252,00 |
| 09.07.2025 | 6,83 | 6,98 | 6,83 | 6,90 | -1,00% | 11.720,00 |
| 08.07.2025 | 6,98 | 7,05 | 6,90 | 6,97 | 0,29% | 19.556,00 |
| 07.07.2025 | 6,98 | 7,06 | 6,95 | 6,95 | -1,42% | 19.962,00 |
| 04.07.2025 | 6,81 | 7,10 | 6,81 | 7,05 | 3,07% | 35.698,00 |
| 03.07.2025 | 6,70 | 6,89 | 6,68 | 6,84 | 2,70% | 13.679,00 |
| 02.07.2025 | 6,41 | 6,69 | 6,41 | 6,66 | 2,62% | 75.233,00 |
| 01.07.2025 | 6,49 | 6,50 | 6,41 | 6,49 | -0,31% | 13.690,00 |
| 30.06.2025 | 6,67 | 6,67 | 6,48 | 6,51 | -2,54% | 4.382,00 |
| 27.06.2025 | 6,58 | 6,69 | 6,58 | 6,68 | 1,21% | 11.770,00 |
| 26.06.2025 | 6,65 | 6,68 | 6,45 | 6,60 | -1,35% | 21.191,00 |
| 25.06.2025 | 6,56 | 6,73 | 6,52 | 6,69 | 2,45% | 27.791,00 |
| 24.06.2025 | 6,77 | 6,78 | 6,52 | 6,53 | -2,10% | 18.906,00 |
| 23.06.2025 | 6,73 | 6,73 | 6,61 | 6,67 | -1,33% | 15.095,00 |
| 20.06.2025 | 6,68 | 6,86 | 6,68 | 6,76 | 1,58% | 18.190,00 |
| 19.06.2025 | 6,60 | 6,72 | 6,57 | 6,66 | -0,37% | 12.538,00 |
| 18.06.2025 | 6,67 | 6,75 | 6,62 | 6,68 | 0,15% | 22.932,00 |
| 17.06.2025 | 6,76 | 6,87 | 6,65 | 6,67 | -0,60% | 12.501,00 |
| 16.06.2025 | 6,67 | 6,80 | 6,65 | 6,71 | -0,45% | 40.201,00 |
| 13.06.2025 | 6,74 | 6,76 | 6,64 | 6,74 | -0,15% | 33.767,00 |
| 12.06.2025 | 6,68 | 6,82 | 6,65 | 6,75 | 0,75% | 12.480,00 |
| 11.06.2025 | 6,78 | 6,82 | 6,69 | 6,70 | -0,15% | 10.399,00 |
| 10.06.2025 | 6,87 | 6,92 | 6,71 | 6,71 | -2,33% | 20.829,00 |
| 09.06.2025 | 6,74 | 6,97 | 6,74 | 6,87 | 2,16% | 14.865,00 |
| 06.06.2025 | 6,60 | 6,77 | 6,57 | 6,73 | 0,30% | 42.519,00 |
| 05.06.2025 | 7,35 | 7,35 | 6,62 | 6,71 | -7,77% | 133.697,00 |
| 04.06.2025 | 6,42 | 7,29 | 6,42 | 7,27 | 15,03% | 109.991,00 |
| 03.06.2025 | 6,21 | 6,33 | 6,17 | 6,32 | 1,77% | 34.994,00 |
| 02.06.2025 | 6,28 | 6,36 | 6,21 | 6,21 | -2,44% | 11.201,00 |
| 30.05.2025 | 6,38 | 6,39 | 6,32 | 6,37 | 1,03% | 10.986,00 |
| 29.05.2025 | 6,42 | 6,42 | 6,26 | 6,30 | 0,96% | 4.047,00 |
| 28.05.2025 | 6,22 | 6,28 | 6,21 | 6,24 | 0,16% | 6.968,00 |
| 27.05.2025 | 6,12 | 6,25 | 6,11 | 6,23 | 1,23% | 22.020,00 |
| 26.05.2025 | 6,19 | 6,19 | 6,15 | 6,15 | 2,57% | - |
| 23.05.2025 | 6,03 | 6,08 | 5,91 | 6,00 | -0,33% | 21.792,00 |
| 22.05.2025 | 5,95 | 6,03 | 5,91 | 6,02 | 0,50% | 8.646,00 |
| 21.05.2025 | 6,18 | 6,18 | 5,98 | 5,99 | -3,54% | 13.967,00 |
| 20.05.2025 | 6,02 | 6,22 | 5,94 | 6,21 | 3,16% | 44.773,00 |
| 19.05.2025 | 6,24 | 6,35 | 6,01 | 6,02 | -6,23% | 20.682,00 |
| 16.05.2025 | 6,26 | 6,43 | 6,26 | 6,42 | 3,05% | 16.780,00 |
| 15.05.2025 | 6,33 | 6,33 | 6,21 | 6,23 | -1,11% | 10.769,00 |
| 14.05.2025 | 6,36 | 6,39 | 6,22 | 6,30 | -0,32% | 18.444,00 |
| 13.05.2025 | 6,21 | 6,32 | 6,21 | 6,32 | 1,44% | 8.879,00 |
| 12.05.2025 | 6,13 | 6,23 | 6,01 | 6,23 | 3,83% | 34.429,00 |
| 09.05.2025 | 5,85 | 6,00 | 5,85 | 6,00 | 3,45% | 24.515,00 |
| 08.05.2025 | 5,85 | 5,90 | 5,79 | 5,80 | 0,87% | 21.535,00 |
| 07.05.2025 | 5,79 | 5,85 | 5,70 | 5,75 | -1,54% | 25.725,00 |
| 06.05.2025 | 5,85 | 5,87 | 5,76 | 5,84 | 0,51% | 13.294,00 |
| 05.05.2025 | 5,82 | 5,82 | 5,80 | 5,81 | 0,87% | - |
| 02.05.2025 | 5,74 | 5,80 | 5,66 | 5,76 | 1,41% | 34.544,00 |
| 01.05.2025 | 5,71 | 5,74 | 5,67 | 5,68 | 0,71% | 15.307,00 |
| 30.04.2025 | 5,65 | 5,78 | 5,59 | 5,64 | -0,70% | 8.773,00 |
| 29.04.2025 | 5,73 | 5,77 | 5,63 | 5,68 | -0,35% | 51.535,00 |
| 28.04.2025 | 5,72 | 5,85 | 5,68 | 5,70 | 1,60% | 54.623,00 |
| 25.04.2025 | 5,54 | 5,64 | 5,51 | 5,61 | 2,84% | 31.172,00 |
| 24.04.2025 | 5,53 | 5,59 | 5,34 | 5,46 | -2,06% | 51.663,00 |
| 23.04.2025 | 5,28 | 5,65 | 5,28 | 5,57 | 6,81% | 46.164,00 |
| 22.04.2025 | 5,52 | 5,56 | 5,07 | 5,22 | -7,70% | 37.557,00 |
| 17.04.2025 | 5,59 | 5,77 | 5,58 | 5,65 | 1,35% | 17.581,00 |
| 16.04.2025 | 5,43 | 5,69 | 5,43 | 5,58 | 2,86% | 53.878,00 |
| 15.04.2025 | 5,21 | 5,46 | 5,12 | 5,42 | 5,65% | 29.150,00 |
| 14.04.2025 | 5,17 | 5,26 | 5,13 | 5,13 | 0,59% | 42.102,00 |
| 11.04.2025 | 5,04 | 5,15 | 4,93 | 5,10 | 0,99% | 30.669,00 |
| 10.04.2025 | 5,09 | 5,24 | 5,04 | 5,05 | 4,34% | 13.374,00 |
| 09.04.2025 | 4,82 | 4,86 | 4,75 | 4,84 | -3,20% | 35.941,00 |
| 08.04.2025 | 4,95 | 5,07 | 4,87 | 5,00 | 3,68% | 19.893,00 |
| 07.04.2025 | 4,99 | 5,07 | 4,74 | 4,82 | -7,08% | 55.898,00 |
| 04.04.2025 | 5,49 | 5,49 | 5,03 | 5,19 | -4,95% | 37.665,00 |
| 03.04.2025 | 5,64 | 5,69 | 5,42 | 5,46 | -3,53% | 92.745,00 |