13,800€
-0,72%
Echtzeit-Aktienkurs FEVERTREE PLC LS -,0025
Bid:
Ask:
Aktienkurse zur FEVERTREE PLC LS -,0025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,70 | 14,05 | 13,70 | 13,85 | -1,42% | - |
| 16.05.2024 | 13,80 | 14,10 | 13,70 | 14,05 | 1,44% | - |
| 15.05.2024 | 13,50 | 14,00 | 13,50 | 13,85 | 1,09% | - |
| 14.05.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 0,74% | - |
| 13.05.2024 | 13,50 | 13,80 | 13,50 | 13,60 | -0,73% | - |
| 10.05.2024 | 13,40 | 13,85 | 13,35 | 13,70 | 3,01% | 200,00 |
| 09.05.2024 | 13,10 | 13,50 | 13,10 | 13,30 | -0,37% | - |
| 08.05.2024 | 13,00 | 13,55 | 13,00 | 13,35 | 0,75% | - |
| 07.05.2024 | 13,20 | 13,75 | 13,20 | 13,25 | -1,85% | - |
| 06.05.2024 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 03.05.2024 | 13,20 | 13,60 | 13,20 | 13,40 | -0,74% | - |
| 02.05.2024 | 13,10 | 13,80 | 12,85 | 13,50 | 0,75% | - |
| 30.04.2024 | 12,70 | 13,55 | 12,70 | 13,40 | 3,88% | - |
| 29.04.2024 | 12,50 | 13,00 | 12,50 | 12,90 | 1,18% | - |
| 26.04.2024 | 12,40 | 12,90 | 12,40 | 12,75 | 1,19% | - |
| 25.04.2024 | 12,60 | 12,95 | 12,55 | 12,60 | -3,08% | - |
| 24.04.2024 | 12,85 | 13,05 | 12,85 | 13,00 | 1,17% | - |
| 23.04.2024 | 12,30 | 12,90 | 12,30 | 12,85 | 2,80% | - |
| 22.04.2024 | 12,30 | 12,70 | 12,30 | 12,50 | 0,40% | - |
| 19.04.2024 | 12,30 | 12,65 | 12,30 | 12,45 | -1,97% | - |
| 18.04.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 0,00% | - |
| 17.04.2024 | 12,65 | 12,70 | 12,45 | 12,70 | 0,40% | - |
| 16.04.2024 | 12,60 | 12,75 | 12,60 | 12,65 | -1,17% | - |
| 15.04.2024 | 12,20 | 12,85 | 12,20 | 12,80 | 1,59% | - |
| 12.04.2024 | 12,90 | 13,20 | 12,45 | 12,60 | -1,56% | - |
| 11.04.2024 | 12,70 | 13,15 | 12,70 | 12,80 | -1,16% | - |
| 10.04.2024 | 13,00 | 13,20 | 12,85 | 12,95 | 0,00% | - |
| 09.04.2024 | 13,10 | 13,50 | 12,90 | 12,95 | -2,63% | - |
| 08.04.2024 | 12,60 | 13,40 | 12,60 | 13,30 | 2,31% | - |
| 05.04.2024 | 12,90 | 13,25 | 12,85 | 13,00 | -1,14% | - |
| 04.04.2024 | 13,45 | 13,45 | 13,15 | 13,15 | -2,59% | - |
| 03.04.2024 | 13,55 | 13,60 | 13,10 | 13,50 | -0,37% | - |
| 02.04.2024 | 13,80 | 14,20 | 13,45 | 13,55 | -3,56% | - |
| 28.03.2024 | 13,80 | 14,15 | 13,70 | 14,05 | -1,06% | - |
| 27.03.2024 | 13,90 | 14,20 | 13,80 | 14,20 | 13,60% | - |
| 26.03.2024 | 12,30 | 14,00 | 12,30 | 12,50 | -0,40% | - |
| 25.03.2024 | 12,20 | 12,70 | 12,20 | 12,55 | 0,80% | - |
| 22.03.2024 | 12,65 | 12,65 | 12,40 | 12,45 | -1,97% | - |
| 21.03.2024 | 12,70 | 13,05 | 12,55 | 12,70 | -1,93% | - |
| 20.03.2024 | 12,95 | 13,10 | 12,80 | 12,95 | 0,00% | - |
| 19.03.2024 | 12,60 | 13,10 | 12,60 | 12,95 | -0,38% | - |
| 18.03.2024 | 13,00 | 13,05 | 12,80 | 13,00 | -0,76% | - |
| 15.03.2024 | 13,20 | 13,50 | 12,90 | 13,10 | -3,68% | - |
| 14.03.2024 | 14,00 | 14,10 | 13,45 | 13,60 | -3,55% | - |
| 13.03.2024 | 13,70 | 14,15 | 13,70 | 14,10 | 1,08% | - |
| 12.03.2024 | 14,10 | 14,25 | 13,80 | 13,95 | -1,41% | - |
| 11.03.2024 | 13,60 | 14,20 | 13,60 | 14,15 | 1,43% | - |
| 08.03.2024 | 14,00 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 07.03.2024 | 13,75 | 14,05 | 13,60 | 13,95 | 1,45% | - |
| 06.03.2024 | 13,75 | 13,90 | 13,60 | 13,75 | -0,36% | - |
| 05.03.2024 | 13,50 | 13,85 | 13,50 | 13,80 | -0,72% | - |
| 04.03.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 1,83% | - |
| 01.03.2024 | 13,65 | 13,70 | 13,35 | 13,65 | -0,36% | 800,00 |
| 29.02.2024 | 13,10 | 13,75 | 13,10 | 13,70 | 1,48% | - |
| 28.02.2024 | 12,95 | 13,50 | 12,85 | 13,50 | 4,65% | - |
| 27.02.2024 | 12,45 | 13,05 | 12,35 | 12,90 | 3,61% | - |
| 26.02.2024 | 12,40 | 12,75 | 12,25 | 12,45 | -1,97% | - |
| 23.02.2024 | 12,10 | 12,80 | 12,10 | 12,70 | 3,25% | - |
| 22.02.2024 | 12,20 | 12,60 | 12,00 | 12,30 | -0,81% | - |
| 21.02.2024 | 12,10 | 12,55 | 12,10 | 12,40 | 0,40% | - |
| 20.02.2024 | 12,35 | 12,40 | 11,85 | 12,35 | -0,40% | - |
| 19.02.2024 | 12,00 | 12,45 | 12,00 | 12,40 | 1,22% | - |
| 16.02.2024 | 12,25 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 15.02.2024 | 12,05 | 12,30 | 11,75 | 12,25 | 1,66% | - |
| 14.02.2024 | 11,60 | 12,10 | 11,60 | 12,05 | 1,69% | - |
| 13.02.2024 | 11,90 | 11,95 | 11,65 | 11,85 | -0,84% | - |
| 12.02.2024 | 11,85 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 09.02.2024 | 11,90 | 12,20 | 11,80 | 11,85 | -2,47% | - |
| 08.02.2024 | 11,90 | 12,45 | 11,90 | 12,15 | 0,00% | - |
| 07.02.2024 | 12,00 | 12,40 | 12,00 | 12,15 | -0,82% | - |
| 06.02.2024 | 11,50 | 12,40 | 11,50 | 12,25 | 4,70% | - |
| 05.02.2024 | 11,60 | 12,30 | 11,60 | 11,70 | -2,09% | - |
| 02.02.2024 | 11,85 | 12,20 | 11,75 | 11,95 | 1,27% | - |
| 01.02.2024 | 11,60 | 12,00 | 11,60 | 11,80 | -0,42% | - |
| 31.01.2024 | 11,90 | 12,20 | 11,75 | 11,85 | -1,66% | - |
| 30.01.2024 | 12,35 | 12,45 | 11,95 | 12,05 | -2,03% | - |
| 29.01.2024 | 12,30 | 12,55 | 12,05 | 12,30 | -2,38% | - |
| 26.01.2024 | 12,65 | 13,05 | 12,30 | 12,60 | 0,40% | 785,00 |
| 25.01.2024 | 11,50 | 12,70 | 11,15 | 12,55 | 6,81% | - |
| 24.01.2024 | 11,40 | 11,90 | 11,40 | 11,75 | 0,86% | - |
| 23.01.2024 | 11,50 | 11,80 | 11,30 | 11,65 | 0,87% | - |
| 22.01.2024 | 11,55 | 11,70 | 11,40 | 11,55 | -0,86% | - |
| 19.01.2024 | 11,55 | 11,70 | 11,50 | 11,65 | 0,00% | - |
| 18.01.2024 | 11,40 | 11,70 | 11,40 | 11,65 | 0,00% | - |
| 17.01.2024 | 11,85 | 11,85 | 11,45 | 11,65 | -1,69% | - |
| 16.01.2024 | 11,65 | 12,10 | 11,35 | 11,85 | 1,72% | - |
| 15.01.2024 | 10,80 | 11,70 | 10,80 | 11,65 | 5,43% | - |
| 12.01.2024 | 10,90 | 11,50 | 10,90 | 11,05 | -0,90% | - |
| 11.01.2024 | 11,55 | 11,60 | 11,00 | 11,15 | -3,46% | 181,00 |
| 10.01.2024 | 11,50 | 11,90 | 11,45 | 11,55 | -1,70% | - |
| 09.01.2024 | 11,50 | 11,95 | 11,50 | 11,75 | 0,00% | - |
| 08.01.2024 | 11,30 | 11,85 | 11,30 | 11,75 | 1,73% | - |
| 05.01.2024 | 11,40 | 11,70 | 11,40 | 11,55 | -0,86% | - |
| 04.01.2024 | 11,10 | 11,70 | 11,10 | 11,65 | 3,10% | - |
| 03.01.2024 | 11,40 | 11,75 | 11,30 | 11,30 | -3,42% | - |
| 02.01.2024 | 12,55 | 12,55 | 11,50 | 11,70 | -2,50% | - |
| 29.12.2023 | 12,15 | 12,15 | 11,95 | 12,00 | -1,23% | - |
| 28.12.2023 | 11,90 | 12,30 | 11,90 | 12,15 | 0,41% | - |
| 27.12.2023 | 11,70 | 12,25 | 11,70 | 12,10 | 1,68% | - |
| 22.12.2023 | 12,25 | 12,45 | 11,90 | 11,90 | -2,86% | - |