6,895€
0,22%
Echtzeit-Aktienkurs Schroders PLC
Bid:
Ask:
Aktienkurse zur Schroders PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 0,00% | - |
| 08.07.2026 | 6,92 | 6,92 | 6,88 | 6,90 | 0,36% | - |
| 07.07.2026 | 6,93 | 6,93 | 6,87 | 6,87 | -0,79% | - |
| 06.07.2026 | 6,91 | 6,93 | 6,88 | 6,93 | 0,25% | - |
| 03.07.2026 | 6,91 | 6,91 | 6,90 | 6,91 | 0,04% | - |
| 02.07.2026 | 6,90 | 6,91 | 6,88 | 6,91 | 0,00% | - |
| 01.07.2026 | 6,86 | 6,91 | 6,86 | 6,91 | 0,66% | - |
| 30.06.2026 | 6,84 | 6,86 | 6,84 | 6,86 | 0,22% | - |
| 29.06.2026 | 6,83 | 6,85 | 6,83 | 6,85 | 0,88% | - |
| 26.06.2026 | 6,85 | 6,85 | 6,79 | 6,79 | -0,95% | - |
| 25.06.2026 | 6,81 | 6,86 | 6,81 | 6,85 | 1,41% | - |
| 24.06.2026 | 6,80 | 6,85 | 6,76 | 6,76 | -0,52% | - |
| 23.06.2026 | 6,76 | 6,82 | 6,76 | 6,79 | 0,03% | - |
| 22.06.2026 | 6,77 | 6,81 | 6,77 | 6,79 | 0,79% | 14.994,00 |
| 19.06.2026 | 6,77 | 6,77 | 6,74 | 6,74 | 0,07% | - |
| 18.06.2026 | 6,76 | 6,78 | 6,73 | 6,73 | -0,41% | - |
| 17.06.2026 | 6,76 | 6,79 | 6,75 | 6,76 | -0,37% | - |
| 16.06.2026 | 6,78 | 6,80 | 6,78 | 6,78 | 0,07% | - |
| 15.06.2026 | 6,86 | 6,87 | 6,78 | 6,78 | -1,24% | - |
| 12.06.2026 | 6,82 | 6,87 | 6,81 | 6,86 | 0,63% | - |
| 11.06.2026 | 6,81 | 6,83 | 6,78 | 6,82 | 0,22% | - |
| 10.06.2026 | 6,81 | 6,82 | 6,80 | 6,81 | -0,15% | - |
| 09.06.2026 | 6,80 | 6,82 | 6,74 | 6,82 | 0,26% | - |
| 08.06.2026 | 6,80 | 6,81 | 6,77 | 6,80 | -0,12% | - |
| 05.06.2026 | 6,79 | 6,82 | 6,77 | 6,81 | 0,15% | - |
| 04.06.2026 | 6,80 | 6,80 | 6,77 | 6,80 | 0,74% | - |
| 03.06.2026 | 6,81 | 6,81 | 6,75 | 6,75 | -0,85% | - |
| 02.06.2026 | 6,80 | 6,82 | 6,77 | 6,80 | 0,09% | - |
| 01.06.2026 | 6,79 | 6,81 | 6,76 | 6,80 | 0,55% | - |
| 29.05.2026 | 6,75 | 6,76 | 6,73 | 6,76 | 0,18% | - |
| 28.05.2026 | 6,76 | 6,78 | 6,72 | 6,75 | -0,22% | - |
| 27.05.2026 | 6,77 | 6,77 | 6,75 | 6,76 | -0,07% | - |
| 26.05.2026 | 6,76 | 6,77 | 6,76 | 6,77 | 0,15% | - |
| 25.05.2026 | 6,76 | 6,76 | 6,74 | 6,76 | 0,09% | - |
| 22.05.2026 | 6,74 | 6,80 | 6,73 | 6,75 | 0,21% | - |
| 21.05.2026 | 6,71 | 6,75 | 6,71 | 6,74 | 0,37% | - |
| 20.05.2026 | 6,74 | 6,76 | 6,71 | 6,71 | -0,25% | - |
| 19.05.2026 | 6,74 | 6,75 | 6,72 | 6,73 | -0,22% | - |
| 18.05.2026 | 6,72 | 6,75 | 6,71 | 6,75 | 0,22% | - |
| 15.05.2026 | 6,72 | 6,78 | 6,71 | 6,73 | 0,00% | - |
| 14.05.2026 | 6,75 | 6,76 | 6,72 | 6,73 | -0,37% | - |
| 13.05.2026 | 6,75 | 6,76 | 6,72 | 6,76 | 0,04% | - |
| 12.05.2026 | 6,75 | 6,75 | 6,72 | 6,75 | -0,12% | - |
| 11.05.2026 | 6,75 | 6,76 | 6,73 | 6,76 | 0,07% | - |
| 08.05.2026 | 6,73 | 6,76 | 6,73 | 6,76 | 0,37% | - |
| 07.05.2026 | 6,76 | 6,78 | 6,71 | 6,73 | 0,15% | - |
| 06.05.2026 | 6,73 | 6,76 | 6,72 | 6,72 | 0,18% | - |
| 05.05.2026 | 6,72 | 6,79 | 6,71 | 6,71 | -0,70% | - |
| 04.05.2026 | 6,73 | 6,78 | 6,72 | 6,76 | 0,04% | 24,00 |
| 30.04.2026 | 6,64 | 6,75 | 6,64 | 6,75 | 0,58% | - |
| 29.04.2026 | 6,74 | 6,74 | 6,64 | 6,71 | -0,25% | - |
| 28.04.2026 | 6,74 | 6,74 | 6,71 | 6,73 | -0,04% | - |
| 27.04.2026 | 6,73 | 6,74 | 6,71 | 6,73 | 0,79% | - |
| 24.04.2026 | 6,72 | 6,74 | 6,68 | 6,68 | -0,45% | - |
| 23.04.2026 | 6,72 | 6,74 | 6,70 | 6,71 | 0,25% | - |
| 22.04.2026 | 6,72 | 6,72 | 6,69 | 6,69 | 0,50% | - |
| 21.04.2026 | 6,67 | 6,71 | 6,66 | 6,66 | -0,18% | - |
| 20.04.2026 | 6,70 | 6,70 | 6,57 | 6,67 | 0,03% | - |
| 17.04.2026 | 6,70 | 6,71 | 6,67 | 6,67 | 0,30% | - |
| 16.04.2026 | 6,70 | 6,71 | 6,65 | 6,65 | -0,79% | - |
| 15.04.2026 | 6,70 | 6,72 | 6,68 | 6,70 | -0,10% | 36,00 |
| 14.04.2026 | 6,69 | 6,72 | 6,67 | 6,71 | 0,10% | - |
| 13.04.2026 | 6,63 | 6,71 | 6,63 | 6,70 | 1,18% | - |
| 10.04.2026 | 6,70 | 6,70 | 6,63 | 6,63 | -1,27% | - |
| 09.04.2026 | 6,68 | 6,72 | 6,66 | 6,71 | 0,03% | - |
| 08.04.2026 | 6,69 | 6,71 | 6,66 | 6,71 | 0,49% | - |
| 07.04.2026 | 6,67 | 6,70 | 6,64 | 6,68 | -0,04% | - |
| 02.04.2026 | 6,67 | 6,69 | 6,65 | 6,68 | -0,15% | - |
| 01.04.2026 | 6,65 | 6,69 | 6,63 | 6,69 | 0,57% | - |
| 31.03.2026 | 6,66 | 6,69 | 6,62 | 6,65 | 0,68% | - |
| 30.03.2026 | 6,65 | 6,67 | 6,61 | 6,61 | -0,42% | - |
| 27.03.2026 | 6,68 | 6,71 | 6,63 | 6,63 | -0,78% | - |
| 26.03.2026 | 6,68 | 6,70 | 6,65 | 6,69 | 0,00% | - |
| 25.03.2026 | 6,67 | 6,70 | 6,66 | 6,69 | 0,91% | - |
| 24.03.2026 | 6,67 | 6,70 | 6,63 | 6,63 | -0,70% | - |
| 23.03.2026 | 6,66 | 6,69 | 6,63 | 6,67 | 0,48% | - |
| 20.03.2026 | 6,69 | 6,70 | 6,62 | 6,64 | -0,60% | - |
| 19.03.2026 | 6,67 | 6,69 | 6,65 | 6,68 | 0,07% | - |
| 18.03.2026 | 6,60 | 6,68 | 6,60 | 6,68 | 1,17% | - |
| 17.03.2026 | 6,67 | 6,68 | 6,59 | 6,60 | -1,11% | - |
| 16.03.2026 | 6,66 | 6,67 | 6,63 | 6,67 | 0,29% | - |
| 13.03.2026 | 6,67 | 6,67 | 6,62 | 6,65 | -0,28% | 35.000,00 |
| 12.03.2026 | 6,67 | 6,69 | 6,65 | 6,67 | -2,10% | - |
| 11.03.2026 | 6,83 | 6,85 | 6,81 | 6,82 | -0,19% | - |
| 10.03.2026 | 6,82 | 6,84 | 6,79 | 6,83 | 0,26% | - |
| 09.03.2026 | 6,81 | 6,82 | 6,76 | 6,81 | 0,00% | - |
| 06.03.2026 | 6,64 | 6,82 | 6,64 | 6,81 | 2,56% | - |
| 05.03.2026 | 6,73 | 6,80 | 6,64 | 6,64 | -2,11% | - |
| 04.03.2026 | 6,77 | 6,78 | 6,75 | 6,78 | -0,07% | - |
| 03.03.2026 | 6,74 | 6,79 | 6,74 | 6,79 | 0,67% | - |
| 02.03.2026 | 6,73 | 6,77 | 6,72 | 6,74 | 0,27% | - |
| 27.02.2026 | 6,73 | 6,73 | 6,72 | 6,73 | -0,04% | - |
| 26.02.2026 | 6,76 | 6,77 | 6,73 | 6,73 | -0,52% | - |
| 25.02.2026 | 6,73 | 6,76 | 6,73 | 6,76 | 0,57% | - |
| 24.02.2026 | 6,76 | 6,76 | 6,71 | 6,73 | -0,27% | - |
| 23.02.2026 | 6,62 | 6,74 | 6,62 | 6,74 | 0,45% | - |
| 20.02.2026 | 6,73 | 6,77 | 6,70 | 6,71 | -0,30% | - |
| 19.02.2026 | 6,71 | 6,76 | 6,71 | 6,73 | 0,15% | - |
| 18.02.2026 | 6,76 | 6,78 | 6,72 | 6,72 | -0,55% | - |
| 17.02.2026 | 6,87 | 6,87 | 6,73 | 6,76 | -0,81% | - |