£1,914
-0,86%
Echtzeit-Aktienkurs Helical PLC
Bid:
Ask:
Aktienkurse zur Helical PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 1,93 | 1,96 | 1,93 | 1,93 | -0,16% | - |
03.04.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,92% | 10.002,00 |
02.04.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,36% | 178,00 |
01.04.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -1,01% | 1.342,00 |
31.03.2025 | 2,03 | 2,04 | 1,98 | 1,98 | -4,31% | 8.916,00 |
28.03.2025 | 2,05 | 2,09 | 2,04 | 2,07 | 5,04% | 7.737,00 |
27.03.2025 | 1,96 | 2,00 | 1,96 | 1,97 | 0,31% | 12.059,00 |
26.03.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,87% | 1.770,00 |
25.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,16% | 212,00 |
24.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,28% | 3.476,00 |
21.03.2025 | 1,92 | 1,95 | 1,87 | 1,88 | -2,08% | 54.360,00 |
20.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 0,84% | 25.345,00 |
19.03.2025 | 1,90 | 1,92 | 1,86 | 1,91 | -0,73% | 5.220,00 |
18.03.2025 | 1,95 | 1,96 | 1,90 | 1,92 | -2,73% | 34.645,00 |
17.03.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 4,00% | 47.189,00 |
14.03.2025 | 1,90 | 1,94 | 1,90 | 1,90 | -0,16% | 12.717,00 |
13.03.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,74% | 7.117,00 |
12.03.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,42% | 1.351,00 |
11.03.2025 | 1,91 | 1,91 | 1,87 | 1,90 | -0,68% | 8.948,00 |
10.03.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 1,38% | 16.739,00 |
07.03.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,29% | 801,00 |
06.03.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -0,97% | 3.073,00 |
05.03.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,76% | - |
04.03.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,46% | 4.354,00 |
03.03.2025 | 1,86 | 1,92 | 1,86 | 1,89 | 1,70% | - |
28.02.2025 | 1,86 | 1,86 | 1,84 | 1,86 | -0,53% | 17.586,00 |
27.02.2025 | 1,88 | 1,89 | 1,86 | 1,87 | 0,27% | 12.509,00 |
26.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,05% | 7.862,00 |
25.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,17% | 7.077,00 |
24.02.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 1,40% | 5.684,00 |
21.02.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -0,48% | 19.631,00 |
20.02.2025 | 1,86 | 1,87 | 1,84 | 1,87 | -0,37% | 2.763,00 |
19.02.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -0,48% | 12.859,00 |
18.02.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,80% | 4.294,00 |
17.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,82% | 2.494,00 |
14.02.2025 | 1,88 | 1,91 | 1,88 | 1,89 | 0,72% | - |
13.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,64% | 2.872,00 |
12.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | -0,11% | 14.907,00 |
11.02.2025 | 1,86 | 1,88 | 1,86 | 1,86 | -0,43% | 10.044,00 |
10.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,19% | 83.311,00 |
07.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,32% | 9.298,00 |
06.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,98% | 7.103,00 |
05.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,34% | 3.738,00 |
04.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,50% | 54.431,00 |
03.02.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -0,17% | 4.993,00 |
31.01.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 3.213,00 |
30.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,06% | 14.040,00 |
29.01.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,62% | 4.574,00 |
28.01.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | 9.909,00 |
27.01.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,13% | 16.761,00 |
24.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,60% | 7.991,00 |
23.01.2025 | 1,70 | 1,76 | 1,70 | 1,75 | -0,11% | 9.184,00 |
22.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | 256,00 |
21.01.2025 | 1,82 | 1,82 | 1,67 | 1,75 | -4,27% | 40.221,00 |
20.01.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,94% | 2.751,00 |
17.01.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,39% | 2.640,00 |
16.01.2025 | 1,80 | 1,81 | 1,77 | 1,80 | 1,23% | 18.680,00 |
15.01.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,45% | 2.302,00 |
14.01.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,90% | 1.135,00 |
13.01.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,15% | 2.131,00 |
10.01.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -2,13% | 15.921,00 |
09.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | 6.915,00 |
08.01.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 0,84% | 1.420,00 |
07.01.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 1,02% | 3.404,00 |
06.01.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -0,51% | 2.436,00 |
03.01.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 0,57% | 11.228,00 |
02.01.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 1,33% | 20.923,00 |
31.12.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,74% | 35.099,00 |
30.12.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | 54.342,00 |
27.12.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -4,53% | 1.141,00 |
24.12.2024 | 1,76 | 1,83 | 1,76 | 1,83 | 4,57% | 2.333,00 |
23.12.2024 | 1,72 | 1,77 | 1,72 | 1,75 | -1,74% | 9.732,00 |
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 |