£7,106
-0,61%
Echtzeit-Aktienkurs DISCOVERIE GRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur DISCOVERIE GRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 6,93 | 7,04 | 6,87 | 6,89 | -1,99% | 13.904,00 |
| 11.11.2024 | 7,08 | 7,11 | 7,02 | 7,03 | 0,43% | 7.102,00 |
| 08.11.2024 | 6,88 | 7,03 | 6,88 | 7,00 | 1,16% | 6.942,00 |
| 07.11.2024 | 6,78 | 6,93 | 6,78 | 6,92 | 0,87% | 18.478,00 |
| 06.11.2024 | 6,76 | 6,95 | 6,76 | 6,86 | 1,33% | 11.584,00 |
| 05.11.2024 | 6,74 | 6,78 | 6,72 | 6,77 | 1,65% | 17.563,00 |
| 04.11.2024 | 6,73 | 6,76 | 6,64 | 6,66 | -0,52% | 11.043,00 |
| 01.11.2024 | 6,65 | 6,71 | 6,63 | 6,70 | 0,53% | 13.704,00 |
| 31.10.2024 | 6,67 | 6,68 | 6,61 | 6,66 | -3,06% | 33.114,00 |
| 30.10.2024 | 6,71 | 6,95 | 6,71 | 6,87 | 0,88% | 31.589,00 |
| 29.10.2024 | 6,72 | 6,82 | 6,69 | 6,81 | 1,49% | 18.714,00 |
| 28.10.2024 | 6,68 | 6,77 | 6,67 | 6,71 | 0,30% | 10.482,00 |
| 25.10.2024 | 6,54 | 6,69 | 6,53 | 6,69 | 1,83% | 9.340,00 |
| 24.10.2024 | 6,54 | 6,58 | 6,53 | 6,57 | 0,61% | 6.113,00 |
| 23.10.2024 | 6,41 | 6,57 | 6,41 | 6,53 | -1,06% | 29.006,00 |
| 22.10.2024 | 6,59 | 6,73 | 6,53 | 6,60 | -2,65% | 91.507,00 |
| 21.10.2024 | 6,70 | 6,79 | 6,70 | 6,78 | 0,74% | 32.602,00 |
| 18.10.2024 | 6,64 | 6,75 | 6,59 | 6,73 | 1,20% | 15.385,00 |
| 17.10.2024 | 6,49 | 6,65 | 6,48 | 6,65 | 1,37% | 27.745,00 |
| 16.10.2024 | 6,40 | 6,57 | 6,38 | 6,56 | 2,30% | 19.715,00 |
| 15.10.2024 | 6,05 | 6,42 | 6,05 | 6,41 | 6,70% | 50.532,00 |
| 14.10.2024 | 5,98 | 6,03 | 5,97 | 6,01 | 0,33% | 12.109,00 |
| 11.10.2024 | 5,87 | 5,99 | 5,87 | 5,99 | 0,67% | 14.367,00 |
| 10.10.2024 | 6,09 | 6,09 | 5,91 | 5,95 | -0,34% | 8.746,00 |
| 09.10.2024 | 5,90 | 5,98 | 5,90 | 5,97 | 1,88% | 3.444,00 |
| 08.10.2024 | 5,93 | 5,93 | 5,76 | 5,86 | 0,86% | 8.552,00 |
| 07.10.2024 | 5,62 | 5,81 | 5,62 | 5,81 | 0,69% | 30.459,00 |
| 04.10.2024 | 5,78 | 5,81 | 5,70 | 5,77 | -0,17% | 14.944,00 |
| 03.10.2024 | 5,76 | 5,81 | 5,76 | 5,78 | -2,36% | 12.426,00 |
| 02.10.2024 | 6,06 | 6,06 | 5,89 | 5,92 | -2,39% | 1.901,00 |
| 01.10.2024 | 6,13 | 6,20 | 6,05 | 6,07 | 0,08% | 5.593,00 |
| 30.09.2024 | 6,02 | 6,10 | 5,97 | 6,06 | 1,00% | 7.857,00 |
| 27.09.2024 | 6,00 | 6,04 | 5,91 | 6,00 | 1,87% | 10.762,00 |
| 26.09.2024 | 5,89 | 5,97 | 5,85 | 5,89 | 0,34% | 14.119,00 |
| 25.09.2024 | 5,86 | 5,93 | 5,85 | 5,87 | -0,34% | 16.533,00 |
| 24.09.2024 | 5,85 | 5,97 | 5,83 | 5,89 | 1,20% | 29.454,00 |
| 23.09.2024 | 5,89 | 5,96 | 5,82 | 5,82 | -1,36% | 6.873,00 |
| 20.09.2024 | 6,03 | 6,09 | 5,87 | 5,90 | -3,59% | 3.668,00 |
| 19.09.2024 | 6,23 | 6,29 | 6,07 | 6,12 | 0,00% | 13.863,00 |
| 18.09.2024 | 5,98 | 6,13 | 5,98 | 6,12 | -0,65% | 24.890,00 |
| 17.09.2024 | 6,17 | 6,28 | 6,11 | 6,16 | 1,65% | 18.035,00 |
| 16.09.2024 | 5,98 | 6,12 | 5,98 | 6,06 | 1,85% | 22.001,00 |
| 13.09.2024 | 5,79 | 6,00 | 5,77 | 5,95 | 3,12% | 64.645,00 |
| 12.09.2024 | 5,73 | 5,95 | 5,73 | 5,77 | 0,17% | 30.501,00 |
| 11.09.2024 | 5,79 | 5,85 | 5,70 | 5,76 | 0,52% | 4.909,00 |
| 10.09.2024 | 5,90 | 5,90 | 5,71 | 5,73 | -3,05% | 25.669,00 |
| 09.09.2024 | 5,90 | 5,94 | 5,86 | 5,91 | 0,68% | 20.722,00 |
| 06.09.2024 | 5,92 | 6,03 | 5,87 | 5,87 | -1,84% | 11.744,00 |
| 05.09.2024 | 6,10 | 6,10 | 5,98 | 5,98 | -0,75% | 2.210,00 |
| 04.09.2024 | 6,09 | 6,13 | 6,03 | 6,03 | -2,82% | 17.790,00 |
| 03.09.2024 | 6,40 | 6,40 | 6,19 | 6,20 | -3,28% | 13.521,00 |
| 02.09.2024 | 6,56 | 6,56 | 6,38 | 6,41 | -3,83% | 8.257,00 |
| 30.08.2024 | 6,56 | 6,69 | 6,54 | 6,67 | 2,54% | 4.167,00 |
| 29.08.2024 | 6,56 | 6,62 | 6,47 | 6,50 | -1,07% | 19.590,00 |
| 28.08.2024 | 6,63 | 6,63 | 6,55 | 6,57 | -0,76% | 6.815,00 |
| 27.08.2024 | 6,60 | 6,64 | 6,47 | 6,62 | 3,50% | 7.710,00 |
| 26.08.2024 | 6,41 | 6,47 | 6,40 | 6,40 | -0,53% | - |
| 23.08.2024 | 6,32 | 6,45 | 6,32 | 6,43 | 1,10% | 2.727,00 |
| 22.08.2024 | 6,45 | 6,50 | 6,31 | 6,36 | -0,78% | 9.793,00 |
| 21.08.2024 | 6,35 | 6,41 | 6,29 | 6,41 | 0,79% | 10.896,00 |
| 20.08.2024 | 6,48 | 6,48 | 6,36 | 6,36 | -1,62% | 4.289,00 |
| 19.08.2024 | 6,46 | 6,51 | 6,40 | 6,47 | -0,69% | 11.452,00 |
| 16.08.2024 | 6,42 | 6,52 | 6,40 | 6,51 | 0,15% | 4.574,00 |
| 15.08.2024 | 6,42 | 6,55 | 6,38 | 6,50 | 2,36% | 10.598,00 |
| 14.08.2024 | 6,33 | 6,41 | 6,30 | 6,35 | 0,87% | 5.011,00 |
| 13.08.2024 | 6,30 | 6,31 | 6,19 | 6,30 | 0,48% | 9.234,00 |
| 12.08.2024 | 6,26 | 6,29 | 6,23 | 6,27 | 0,89% | 4.782,00 |
| 09.08.2024 | 6,18 | 6,34 | 6,18 | 6,21 | 0,16% | 4.824,00 |
| 08.08.2024 | 6,07 | 6,24 | 6,07 | 6,20 | -0,16% | 64.205,00 |
| 07.08.2024 | 6,18 | 6,25 | 6,14 | 6,21 | 0,89% | 27.260,00 |
| 06.08.2024 | 6,10 | 6,21 | 6,10 | 6,16 | 1,57% | 37.385,00 |
| 05.08.2024 | 6,11 | 6,11 | 5,91 | 6,06 | -3,66% | 24.584,00 |