£8,182
2,28%
Echtzeit-Aktienkurs Acal PLC
Bid:
Ask:
Aktienkurse zur Acal PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,05 | 8,19 | 8,05 | 8,12 | 1,48% | - |
| 20.10.2026 | 8,00 | 8,12 | 7,84 | 8,00 | -0,74% | 19.899,00 |
| 19.10.2026 | 8,15 | 8,20 | 8,00 | 8,06 | -1,35% | 37.398,00 |
| 16.10.2026 | 8,20 | 8,24 | 8,09 | 8,17 | -0,61% | 56.019,00 |
| 15.10.2026 | 8,64 | 8,64 | 8,18 | 8,22 | -5,73% | 72.324,00 |
| 14.10.2026 | 9,08 | 9,14 | 8,63 | 8,72 | -1,25% | 130.850,00 |
| 13.10.2026 | 8,88 | 8,98 | 8,77 | 8,83 | -1,12% | 85.105,00 |
| 12.10.2026 | 8,66 | 8,97 | 8,66 | 8,93 | 1,13% | 45.285,00 |
| 09.10.2026 | 8,55 | 8,90 | 8,55 | 8,83 | 4,50% | 50.798,00 |
| 08.10.2026 | 8,41 | 8,47 | 8,35 | 8,45 | 0,06% | 30.605,00 |
| 07.10.2026 | 8,58 | 8,72 | 8,41 | 8,45 | -2,03% | 45.598,00 |
| 06.10.2026 | 8,60 | 8,66 | 8,56 | 8,62 | 0,23% | 31.924,00 |
| 05.10.2026 | 8,51 | 8,67 | 8,47 | 8,60 | 1,18% | 59.269,00 |
| 02.10.2026 | 8,29 | 8,59 | 8,29 | 8,50 | 2,91% | 64.077,00 |
| 01.10.2026 | 8,27 | 8,32 | 8,20 | 8,26 | -0,72% | 32.657,00 |
| 30.09.2026 | 8,32 | 8,36 | 8,23 | 8,32 | 1,22% | 47.761,00 |
| 29.09.2026 | 8,16 | 8,35 | 8,14 | 8,22 | 1,36% | 24.003,00 |
| 28.09.2026 | 8,13 | 8,24 | 8,11 | 8,11 | -0,49% | 22.534,00 |
| 25.09.2026 | 8,19 | 8,19 | 8,08 | 8,15 | 1,12% | 22.276,00 |
| 24.09.2026 | 8,19 | 8,20 | 8,05 | 8,06 | -2,30% | 31.436,00 |
| 23.09.2026 | 8,42 | 8,42 | 8,11 | 8,25 | 0,36% | 61.066,00 |
| 22.09.2026 | 8,15 | 8,30 | 8,02 | 8,22 | 1,11% | 37.993,00 |
| 21.09.2026 | 7,90 | 8,23 | 7,90 | 8,13 | 5,72% | 73.063,00 |
| 18.09.2026 | 7,81 | 7,86 | 7,67 | 7,69 | -1,28% | 61.060,00 |
| 17.09.2026 | 7,73 | 7,88 | 7,68 | 7,79 | 0,52% | 51.696,00 |
| 16.09.2026 | 7,72 | 7,75 | 7,64 | 7,75 | 1,71% | 94.928,00 |
| 15.09.2026 | 7,55 | 7,70 | 7,50 | 7,62 | 0,93% | 68.533,00 |
| 14.09.2026 | 7,76 | 7,78 | 7,51 | 7,55 | -4,07% | 18.445,00 |
| 11.09.2026 | 7,76 | 7,92 | 7,76 | 7,87 | 1,03% | 22.913,00 |
| 10.09.2026 | 7,75 | 7,79 | 7,67 | 7,79 | 0,65% | 19.107,00 |
| 09.09.2026 | 7,80 | 7,90 | 7,72 | 7,74 | -0,77% | 15.268,00 |
| 08.09.2026 | 7,86 | 7,88 | 7,78 | 7,80 | -1,14% | 30.515,00 |
| 07.09.2026 | 8,00 | 8,03 | 7,86 | 7,89 | -0,82% | 23.800,00 |
| 04.09.2026 | 7,88 | 7,96 | 7,80 | 7,96 | 1,66% | 30.550,00 |
| 03.09.2026 | 7,78 | 7,83 | 7,72 | 7,83 | 1,23% | 19.911,00 |
| 02.09.2026 | 7,75 | 7,77 | 7,61 | 7,73 | -0,51% | 45.002,00 |
| 01.09.2026 | 8,02 | 8,02 | 7,76 | 7,77 | -5,15% | 71.708,00 |
| 31.08.2026 | 8,21 | 8,22 | 8,19 | 8,19 | 0,39% | - |
| 28.08.2026 | 8,16 | 8,26 | 8,12 | 8,16 | -0,24% | 71.948,00 |
| 27.08.2026 | 8,10 | 8,18 | 8,08 | 8,18 | 2,38% | 43.351,00 |
| 26.08.2026 | 7,89 | 8,02 | 7,84 | 7,99 | 2,17% | 32.046,00 |
| 25.08.2026 | 7,68 | 7,86 | 7,64 | 7,82 | 3,58% | 72.466,00 |
| 24.08.2026 | 7,58 | 7,67 | 7,55 | 7,55 | -0,92% | 20.201,00 |
| 21.08.2026 | 7,64 | 7,72 | 7,61 | 7,62 | -1,23% | 25.510,00 |
| 20.08.2026 | 7,72 | 7,78 | 7,66 | 7,72 | -0,19% | 25.086,00 |
| 19.08.2026 | 7,83 | 7,90 | 7,70 | 7,73 | -1,02% | 40.945,00 |
| 18.08.2026 | 8,02 | 8,03 | 7,79 | 7,81 | -3,10% | 28.811,00 |
| 17.08.2026 | 8,12 | 8,12 | 8,02 | 8,06 | 0,50% | 11.182,00 |
| 14.08.2026 | 8,15 | 8,15 | 8,02 | 8,02 | -1,84% | 9.985,00 |
| 13.08.2026 | 8,17 | 8,27 | 8,15 | 8,17 | -0,31% | 22.604,00 |
| 12.08.2026 | 8,15 | 8,33 | 8,15 | 8,20 | -0,79% | 40.756,00 |
| 11.08.2026 | 8,15 | 8,32 | 8,02 | 8,26 | 0,61% | 52.788,00 |
| 10.08.2026 | 8,33 | 8,34 | 8,14 | 8,21 | -1,79% | 41.306,00 |
| 07.08.2026 | 8,35 | 8,38 | 8,26 | 8,36 | 0,00% | 70.560,00 |
| 06.08.2026 | 8,21 | 8,40 | 8,21 | 8,36 | 2,20% | 50.238,00 |
| 05.08.2026 | 8,14 | 8,27 | 8,04 | 8,18 | 2,44% | 171.756,00 |
| 04.08.2026 | 7,77 | 8,02 | 7,76 | 7,99 | 2,90% | 131.730,00 |
| 03.08.2026 | 7,82 | 7,84 | 7,59 | 7,76 | -0,39% | 41.690,00 |
| 31.07.2026 | 7,95 | 7,95 | 7,75 | 7,79 | 1,04% | 139.431,00 |
| 30.07.2026 | 7,71 | 7,77 | 7,56 | 7,71 | -0,52% | 61.484,00 |
| 29.07.2026 | 7,66 | 7,92 | 7,66 | 7,75 | -2,76% | 105.107,00 |
| 28.07.2026 | 7,77 | 7,97 | 7,72 | 7,97 | 3,64% | 146.607,00 |
| 27.07.2026 | 7,48 | 7,72 | 7,47 | 7,69 | 3,22% | 207.003,00 |
| 24.07.2026 | 7,25 | 7,87 | 7,25 | 7,45 | 6,43% | 120.189,00 |
| 23.07.2026 | 7,19 | 7,24 | 7,00 | 7,00 | -2,51% | 65.391,00 |
| 22.07.2026 | 6,93 | 7,18 | 6,88 | 7,18 | 3,01% | 67.288,00 |
| 21.07.2026 | 6,86 | 6,97 | 6,82 | 6,97 | 1,60% | 55.298,00 |
| 20.07.2026 | 6,96 | 7,06 | 6,85 | 6,86 | -1,44% | 55.970,00 |
| 17.07.2026 | 6,76 | 6,97 | 6,76 | 6,96 | 1,16% | 47.753,00 |
| 16.07.2026 | 6,70 | 6,94 | 6,65 | 6,88 | 3,46% | 67.716,00 |
| 15.07.2026 | 6,67 | 6,73 | 6,62 | 6,65 | 0,30% | 68.871,00 |
| 14.07.2026 | 6,60 | 6,73 | 6,56 | 6,63 | -0,75% | 34.881,00 |
| 13.07.2026 | 6,62 | 6,69 | 6,55 | 6,68 | 0,60% | 48.247,00 |
| 10.07.2026 | 6,68 | 6,68 | 6,59 | 6,64 | 1,07% | 51.212,00 |
| 09.07.2026 | 6,37 | 6,58 | 6,37 | 6,57 | 3,79% | 61.515,00 |
| 08.07.2026 | 6,34 | 6,41 | 6,28 | 6,33 | -0,63% | 90.478,00 |
| 07.07.2026 | 6,64 | 6,64 | 6,36 | 6,37 | -4,35% | 235.844,00 |
| 06.07.2026 | 6,79 | 6,79 | 6,53 | 6,66 | -2,77% | 26.440,00 |
| 03.07.2026 | 6,75 | 6,89 | 6,75 | 6,85 | 1,18% | 14.468,00 |
| 02.07.2026 | 6,91 | 6,93 | 6,74 | 6,77 | -2,45% | 60.573,00 |
| 01.07.2026 | 6,76 | 6,94 | 6,76 | 6,94 | 1,91% | 52.670,00 |
| 30.06.2026 | 6,53 | 6,85 | 6,53 | 6,81 | 3,81% | 39.024,00 |
| 29.06.2026 | 6,66 | 6,69 | 6,55 | 6,56 | -2,09% | 36.582,00 |
| 26.06.2026 | 6,76 | 6,77 | 6,55 | 6,70 | -1,33% | 17.408,00 |
| 25.06.2026 | 6,91 | 6,91 | 6,76 | 6,79 | -2,44% | 23.095,00 |
| 24.06.2026 | 6,98 | 7,01 | 6,81 | 6,96 | -0,29% | 93.837,00 |
| 23.06.2026 | 7,03 | 7,04 | 6,91 | 6,98 | -2,79% | 39.375,00 |
| 22.06.2026 | 7,27 | 7,27 | 7,13 | 7,18 | -0,69% | 32.653,00 |
| 19.06.2026 | 7,15 | 7,26 | 7,14 | 7,23 | 0,42% | 27.738,00 |
| 18.06.2026 | 7,13 | 7,21 | 7,08 | 7,20 | 1,55% | 30.707,00 |
| 17.06.2026 | 7,13 | 7,15 | 7,05 | 7,09 | 0,42% | 54.339,00 |
| 16.06.2026 | 7,05 | 7,15 | 7,00 | 7,06 | 0,00% | 46.316,00 |
| 15.06.2026 | 7,18 | 7,23 | 7,03 | 7,06 | 1,29% | 42.032,00 |
| 12.06.2026 | 6,96 | 7,04 | 6,92 | 6,97 | 3,11% | 52.909,00 |
| 11.06.2026 | 6,83 | 6,92 | 6,73 | 6,76 | -1,31% | 46.556,00 |
| 10.06.2026 | 6,96 | 7,00 | 6,82 | 6,85 | -1,86% | 53.478,00 |
| 09.06.2026 | 7,10 | 7,15 | 6,96 | 6,98 | -1,97% | 79.018,00 |
| 08.06.2026 | 7,06 | 7,13 | 6,96 | 7,12 | 0,28% | 73.966,00 |
| 05.06.2026 | 7,67 | 7,68 | 7,10 | 7,10 | -7,43% | 105.347,00 |
| 04.06.2026 | 7,82 | 7,86 | 7,61 | 7,67 | -2,17% | 95.971,00 |