£1,794
-0,36%
Echtzeit-Aktienkurs HELICAL PLC
Bid:
Ask:
Aktienkurse zur HELICAL PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,00% | 13.915,00 |
| 19.12.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,78% | 8.708,00 |
| 18.12.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -4,34% | 3.696,00 |
| 17.12.2024 | 1,86 | 1,87 | 1,84 | 1,87 | 0,00% | 55.215,00 |
| 16.12.2024 | 1,86 | 1,88 | 1,86 | 1,87 | -1,06% | 26.791,00 |
| 13.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,16% | 486,00 |
| 12.12.2024 | 1,86 | 1,89 | 1,85 | 1,88 | 0,75% | 32.296,00 |
| 11.12.2024 | 1,88 | 1,88 | 1,82 | 1,87 | -1,79% | 19.790,00 |
| 10.12.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -3,25% | 6.187,00 |
| 09.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,61% | 1.621,00 |
| 06.12.2024 | 1,98 | 1,98 | 1,97 | 1,98 | 0,20% | 9.678,00 |
| 05.12.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -1,94% | 5.554,00 |
| 04.12.2024 | 1,97 | 2,03 | 1,97 | 2,02 | 2,18% | 3.595,00 |
| 03.12.2024 | 1,98 | 1,99 | 1,97 | 1,97 | -0,30% | 7.073,00 |
| 02.12.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 0,10% | 10.342,00 |
| 29.11.2024 | 1,99 | 1,99 | 1,98 | 1,98 | 0,97% | 8.087,00 |
| 28.11.2024 | 1,95 | 1,97 | 1,95 | 1,96 | 0,05% | 35.464,00 |
| 27.11.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 4,82% | 4.499,00 |
| 26.11.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,69% | 17.099,00 |
| 25.11.2024 | 1,88 | 1,89 | 1,84 | 1,84 | -0,50% | 21.499,00 |
| 22.11.2024 | 1,86 | 1,92 | 1,84 | 1,84 | -1,05% | - |
| 21.11.2024 | 1,90 | 1,90 | 1,86 | 1,86 | -0,97% | 1.974,00 |
| 20.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | 368,00 |
| 19.11.2024 | 1,89 | 1,90 | 1,89 | 1,89 | 0,96% | 4.552,00 |
| 18.11.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -3,11% | 1.331,00 |
| 15.11.2024 | 1,90 | 1,93 | 1,89 | 1,93 | 2,12% | 2.661,00 |
| 14.11.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -2,48% | 24.945,00 |
| 13.11.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 0,00% | 26.876,00 |
| 12.11.2024 | 1,92 | 1,94 | 1,92 | 1,94 | -0,05% | 6.648,00 |
| 11.11.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 2,11% | 979,00 |
| 08.11.2024 | 1,90 | 1,90 | 1,89 | 1,90 | -0,99% | 2.140,00 |
| 07.11.2024 | 1,92 | 1,92 | 1,90 | 1,92 | -0,62% | 8.977,00 |
| 06.11.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -2,08% | 1.480,00 |
| 05.11.2024 | 1,98 | 1,98 | 1,97 | 1,97 | -1,35% | 215,00 |
| 04.11.2024 | 2,01 | 2,01 | 1,99 | 2,00 | -0,45% | 3.882,00 |
| 01.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,25% | 1.556,00 |
| 31.10.2024 | 2,02 | 2,02 | 1,98 | 2,01 | -0,74% | 4.772,00 |
| 30.10.2024 | 2,03 | 2,05 | 2,03 | 2,03 | -0,12% | 3.439,00 |
| 29.10.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -1,82% | 1.679,00 |
| 28.10.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 0,00% | 1.261,00 |
| 25.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,36% | 540,00 |
| 24.10.2024 | 2,08 | 2,08 | 2,07 | 2,07 | 0,12% | 2.103,00 |
| 23.10.2024 | 2,06 | 2,08 | 2,06 | 2,07 | -0,24% | 54.409,00 |
| 22.10.2024 | 2,07 | 2,08 | 2,07 | 2,08 | 0,12% | 1.734,00 |
| 21.10.2024 | 2,08 | 2,08 | 2,07 | 2,07 | 0,12% | 14.129,00 |
| 18.10.2024 | 2,07 | 2,08 | 2,07 | 2,07 | -0,48% | 2.890,00 |
| 17.10.2024 | 2,09 | 2,09 | 2,08 | 2,08 | -0,72% | 1.349,00 |
| 16.10.2024 | 2,09 | 2,10 | 2,09 | 2,10 | -1,01% | 746,00 |
| 15.10.2024 | 2,13 | 2,13 | 2,12 | 2,12 | 0,06% | 293,00 |
| 14.10.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -0,94% | 2.128,00 |
| 11.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 77,00 |
| 10.10.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,70% | 987,00 |
| 09.10.2024 | 2,16 | 2,16 | 2,15 | 2,15 | -0,69% | 1.175,00 |
| 08.10.2024 | 2,17 | 2,18 | 2,17 | 2,17 | -0,23% | 13.915,00 |
| 07.10.2024 | 2,14 | 2,18 | 2,14 | 2,17 | -0,69% | 6.678,00 |
| 04.10.2024 | 2,17 | 2,19 | 2,14 | 2,19 | 0,58% | 3.515,00 |
| 03.10.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -1,03% | 2.850,00 |
| 02.10.2024 | 2,23 | 2,23 | 2,19 | 2,20 | -2,98% | 3.225,00 |
| 01.10.2024 | 2,28 | 2,28 | 2,25 | 2,26 | 0,56% | 5.022,00 |
| 30.09.2024 | 2,29 | 2,29 | 2,25 | 2,25 | -1,10% | 53.812,00 |
| 27.09.2024 | 2,29 | 2,30 | 2,25 | 2,28 | -1,19% | 17.661,00 |
| 26.09.2024 | 2,31 | 2,32 | 2,30 | 2,30 | 0,77% | 7.642,00 |
| 25.09.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | 12.887,00 |
| 24.09.2024 | 2,29 | 2,29 | 2,28 | 2,28 | -0,33% | 975,00 |
| 23.09.2024 | 2,28 | 2,29 | 2,28 | 2,28 | 1,44% | 1.884,00 |
| 20.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,11% | 412,00 |
| 19.09.2024 | 2,24 | 2,26 | 2,24 | 2,25 | -0,11% | 11.766,00 |
| 18.09.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -0,66% | 465,00 |
| 17.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | 1.316,00 |
| 16.09.2024 | 2,28 | 2,28 | 2,27 | 2,28 | 0,22% | 1.824,00 |
| 13.09.2024 | 2,27 | 2,29 | 2,27 | 2,27 | -0,22% | 6.188,00 |
| 12.09.2024 | 2,26 | 2,28 | 2,26 | 2,28 | -0,44% | 1.349,00 |
| 11.09.2024 | 2,29 | 2,30 | 2,27 | 2,29 | -0,22% | 1.276,00 |
| 10.09.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -0,97% | 3.771,00 |
| 09.09.2024 | 2,34 | 2,34 | 2,31 | 2,31 | -0,75% | 5.358,00 |
| 06.09.2024 | 2,30 | 2,33 | 2,30 | 2,33 | 1,08% | 354,00 |
| 05.09.2024 | 2,27 | 2,31 | 2,27 | 2,31 | 6,59% | 15.552,00 |
| 04.09.2024 | 2,08 | 2,16 | 2,08 | 2,16 | 1,41% | 25.137,00 |
| 03.09.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,50% | 403,00 |
| 02.09.2024 | 2,15 | 2,17 | 2,15 | 2,17 | -1,46% | 4.857,00 |
| 30.08.2024 | 2,18 | 2,21 | 2,18 | 2,20 | -0,81% | 2.698,00 |
| 29.08.2024 | 2,21 | 2,22 | 2,19 | 2,22 | -0,45% | 2.123,00 |
| 28.08.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -1,33% | 2.968,00 |
| 27.08.2024 | 2,26 | 2,29 | 2,24 | 2,26 | -0,39% | 28.654,00 |
| 26.08.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 0,17% | - |
| 23.08.2024 | 2,23 | 2,27 | 2,23 | 2,26 | -0,88% | 6.859,00 |
| 22.08.2024 | 2,28 | 2,29 | 2,27 | 2,28 | 2,24% | 3.769,00 |
| 21.08.2024 | 2,24 | 2,24 | 2,22 | 2,23 | -3,25% | 2.584,00 |
| 20.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,54% | 1.395,00 |
| 19.08.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 2,95% | 5.060,00 |
| 16.08.2024 | 2,23 | 2,23 | 2,19 | 2,21 | -0,68% | 5.411,00 |
| 15.08.2024 | 2,23 | 2,23 | 2,22 | 2,22 | -0,45% | 1.869,00 |
| 14.08.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 0,22% | 1.893,00 |
| 13.08.2024 | 2,26 | 2,26 | 2,23 | 2,23 | -1,77% | 5.562,00 |
| 12.08.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 1,12% | 6.727,00 |
| 09.08.2024 | 2,24 | 2,25 | 2,24 | 2,24 | 2,40% | 1.416,00 |
| 08.08.2024 | 2,17 | 2,19 | 2,17 | 2,19 | -0,57% | 4.895,00 |
| 07.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 297,00 |
| 06.08.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | 3.789,00 |
| 05.08.2024 | 2,21 | 2,22 | 2,17 | 2,20 | -2,87% | 4.352,00 |