£5,983
2,28%
Echtzeit-Aktienkurs Acal PLC
Bid:
Ask:
Aktienkurse zur Acal PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,87 | 5,92 | 5,87 | 5,87 | 0,36% | - |
| 14.10.2025 | 5,98 | 6,09 | 5,84 | 5,85 | 0,52% | 39.555,00 |
| 13.10.2025 | 5,83 | 5,85 | 5,73 | 5,82 | 1,39% | 52.105,00 |
| 10.10.2025 | 5,87 | 5,87 | 5,71 | 5,74 | -3,04% | 70.312,00 |
| 09.10.2025 | 6,02 | 6,02 | 5,92 | 5,92 | -0,75% | 14.582,00 |
| 08.10.2025 | 6,02 | 6,04 | 5,94 | 5,97 | -0,91% | 17.671,00 |
| 07.10.2025 | 6,30 | 6,30 | 6,00 | 6,02 | -3,83% | 21.882,00 |
| 06.10.2025 | 6,29 | 6,32 | 6,22 | 6,26 | 0,00% | 9.173,00 |
| 03.10.2025 | 6,12 | 6,26 | 6,08 | 6,26 | 2,29% | 41.844,00 |
| 02.10.2025 | 6,36 | 6,36 | 6,11 | 6,12 | -2,70% | 42.691,00 |
| 01.10.2025 | 5,89 | 6,31 | 5,89 | 6,29 | 6,61% | 38.328,00 |
| 30.09.2025 | 5,89 | 6,00 | 5,81 | 5,90 | 0,68% | 27.279,00 |
| 29.09.2025 | 5,92 | 5,95 | 5,83 | 5,86 | -0,85% | 17.648,00 |
| 26.09.2025 | 5,98 | 5,98 | 5,90 | 5,91 | -0,51% | 10.897,00 |
| 25.09.2025 | 5,83 | 6,00 | 5,80 | 5,94 | 1,54% | 51.235,00 |
| 24.09.2025 | 5,84 | 5,92 | 5,83 | 5,85 | -0,68% | 47.705,00 |
| 23.09.2025 | 6,03 | 6,06 | 5,85 | 5,89 | -1,17% | 21.589,00 |
| 22.09.2025 | 5,95 | 6,01 | 5,95 | 5,96 | -0,50% | 16.290,00 |
| 19.09.2025 | 6,10 | 6,20 | 5,95 | 5,99 | -2,12% | 18.950,00 |
| 18.09.2025 | 6,13 | 6,19 | 6,06 | 6,12 | 0,82% | 9.794,00 |
| 17.09.2025 | 5,95 | 6,12 | 5,90 | 6,07 | 2,19% | 41.740,00 |
| 16.09.2025 | 6,09 | 6,09 | 5,92 | 5,94 | -0,67% | 33.685,00 |
| 15.09.2025 | 6,00 | 6,00 | 5,89 | 5,98 | -0,17% | 20.283,00 |
| 12.09.2025 | 5,88 | 6,11 | 5,88 | 5,99 | -0,73% | 25.725,00 |
| 11.09.2025 | 5,99 | 6,12 | 5,95 | 6,03 | 1,39% | - |
| 10.09.2025 | 6,02 | 6,04 | 5,90 | 5,95 | -0,24% | - |
| 09.09.2025 | 6,06 | 6,11 | 5,94 | 5,97 | -2,04% | - |
| 08.09.2025 | 6,04 | 6,19 | 6,04 | 6,09 | 1,60% | - |
| 05.09.2025 | 6,00 | 6,04 | 5,98 | 6,00 | 0,33% | 11.057,00 |
| 04.09.2025 | 6,00 | 6,04 | 5,94 | 5,98 | -0,08% | 22.966,00 |
| 03.09.2025 | 5,99 | 6,06 | 5,91 | 5,98 | -0,33% | 30.119,00 |
| 02.09.2025 | 6,20 | 6,21 | 5,99 | 6,00 | -3,38% | 34.017,00 |
| 01.09.2025 | 6,11 | 6,26 | 6,11 | 6,21 | 2,14% | 23.596,00 |
| 29.08.2025 | 6,25 | 6,25 | 6,04 | 6,08 | -3,65% | 15.386,00 |
| 28.08.2025 | 6,23 | 6,34 | 6,23 | 6,31 | 2,10% | 10.796,00 |
| 27.08.2025 | 6,36 | 6,36 | 6,15 | 6,18 | -2,52% | 7.286,00 |
| 26.08.2025 | 6,38 | 6,38 | 6,31 | 6,34 | -3,01% | 15.487,00 |
| 25.08.2025 | 6,53 | 6,54 | 6,47 | 6,54 | 0,88% | - |
| 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 |