11,460€
2,78%
Echtzeit-Aktienkurs FEVERTREE PLC LS -,0025
Bid:
Ask:
Aktienkurse zur FEVERTREE PLC LS -,0025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,21 | 11,71 | 11,20 | 11,46 | 2,32% | 3.225,00 |
| 11.11.2026 | 11,21 | 11,21 | 10,92 | 11,20 | 0,27% | - |
| 10.11.2026 | 11,19 | 11,22 | 10,99 | 11,17 | 0,09% | - |
| 09.11.2026 | 10,99 | 11,22 | 10,97 | 11,16 | 1,92% | - |
| 06.11.2026 | 10,85 | 11,11 | 10,78 | 10,95 | 0,92% | - |
| 05.11.2026 | 11,30 | 11,45 | 10,85 | 10,85 | -4,36% | - |
| 04.11.2026 | 11,02 | 11,37 | 10,94 | 11,35 | 2,95% | - |
| 03.11.2026 | 11,16 | 11,28 | 11,01 | 11,02 | -2,00% | - |
| 02.11.2026 | 11,00 | 11,32 | 10,95 | 11,25 | 2,60% | - |
| 30.10.2026 | 10,77 | 11,12 | 10,73 | 10,96 | 1,58% | - |
| 29.10.2026 | 10,99 | 11,07 | 10,79 | 10,79 | -1,69% | - |
| 28.10.2026 | 11,03 | 11,10 | 10,95 | 10,98 | -0,59% | - |
| 27.10.2026 | 11,12 | 11,27 | 10,97 | 11,04 | -0,81% | - |
| 26.10.2026 | 11,21 | 11,28 | 11,11 | 11,13 | -0,54% | - |
| 23.10.2026 | 11,25 | 11,32 | 11,17 | 11,19 | -0,53% | - |
| 22.10.2026 | 10,98 | 11,28 | 10,95 | 11,25 | 1,53% | - |
| 21.10.2026 | 11,14 | 11,21 | 11,01 | 11,08 | -0,45% | - |
| 20.10.2026 | 10,97 | 11,21 | 10,96 | 11,13 | 1,83% | - |
| 19.10.2026 | 10,94 | 11,16 | 10,90 | 10,93 | 0,46% | - |
| 16.10.2026 | 10,79 | 10,96 | 10,69 | 10,88 | 1,21% | - |
| 15.10.2026 | 10,25 | 10,77 | 10,25 | 10,75 | 4,12% | - |
| 14.10.2026 | 10,30 | 10,56 | 10,27 | 10,33 | 0,15% | 4.040,00 |
| 13.10.2026 | 10,34 | 10,69 | 10,24 | 10,31 | -1,25% | - |
| 12.10.2026 | 10,25 | 10,52 | 10,19 | 10,44 | 2,60% | - |
| 09.10.2026 | 10,04 | 10,48 | 10,02 | 10,18 | 1,70% | - |
| 08.10.2026 | 9,87 | 10,06 | 9,83 | 10,01 | 0,76% | - |
| 07.10.2026 | 9,74 | 10,03 | 9,72 | 9,93 | 1,88% | - |
| 06.10.2026 | 9,84 | 9,88 | 9,62 | 9,75 | -0,95% | - |
| 05.10.2026 | 9,80 | 10,04 | 9,72 | 9,84 | 0,20% | - |
| 02.10.2026 | 9,80 | 10,10 | 9,73 | 9,82 | 0,31% | - |
| 01.10.2026 | 9,90 | 9,99 | 9,74 | 9,79 | -1,26% | - |
| 30.09.2026 | 9,88 | 10,11 | 9,85 | 9,92 | 0,56% | - |
| 29.09.2026 | 9,63 | 9,89 | 9,54 | 9,86 | 1,99% | - |
| 28.09.2026 | 9,68 | 9,89 | 9,66 | 9,67 | -0,53% | - |
| 25.09.2026 | 9,90 | 9,92 | 9,59 | 9,72 | -1,60% | - |
| 24.09.2026 | 9,82 | 9,91 | 9,65 | 9,88 | -0,57% | - |
| 23.09.2026 | 10,22 | 10,24 | 9,88 | 9,94 | -2,84% | - |
| 22.09.2026 | 9,88 | 10,25 | 9,86 | 10,23 | 3,36% | - |
| 21.09.2026 | 9,87 | 9,93 | 9,73 | 9,89 | 0,97% | - |
| 18.09.2026 | 10,00 | 10,13 | 9,78 | 9,80 | -2,31% | - |
| 17.09.2026 | 9,81 | 10,07 | 9,81 | 10,03 | 2,73% | - |
| 16.09.2026 | 9,73 | 9,82 | 9,58 | 9,76 | 0,65% | - |
| 15.09.2026 | 9,29 | 9,79 | 9,29 | 9,70 | 4,38% | - |
| 14.09.2026 | 9,15 | 9,48 | 9,13 | 9,29 | 1,25% | - |
| 11.09.2026 | 8,97 | 9,23 | 8,85 | 9,18 | 2,80% | - |
| 10.09.2026 | 9,54 | 9,54 | 8,90 | 8,93 | -6,07% | - |
| 09.09.2026 | 9,30 | 9,54 | 9,22 | 9,51 | 2,40% | - |
| 08.09.2026 | 9,42 | 9,51 | 9,28 | 9,28 | -1,69% | - |
| 07.09.2026 | 9,49 | 9,64 | 9,44 | 9,44 | -0,80% | - |
| 04.09.2026 | 9,50 | 9,68 | 9,44 | 9,52 | 0,24% | - |
| 03.09.2026 | 9,65 | 9,69 | 9,39 | 9,50 | -1,68% | - |
| 02.09.2026 | 9,68 | 9,74 | 9,62 | 9,66 | -0,24% | - |
| 01.09.2026 | 9,89 | 9,96 | 9,67 | 9,68 | -1,76% | - |
| 31.08.2026 | 9,96 | 9,98 | 9,84 | 9,85 | -1,02% | - |
| 28.08.2026 | 9,98 | 10,08 | 9,92 | 9,96 | -0,10% | - |
| 27.08.2026 | 10,01 | 10,01 | 9,87 | 9,97 | 0,00% | - |
| 26.08.2026 | 9,92 | 10,12 | 9,91 | 9,97 | 0,47% | - |
| 25.08.2026 | 10,06 | 10,07 | 9,85 | 9,92 | -0,95% | - |
| 24.08.2026 | 9,94 | 10,09 | 9,90 | 10,01 | 0,68% | - |
| 21.08.2026 | 9,87 | 9,98 | 9,85 | 9,95 | 1,53% | - |
| 20.08.2026 | 9,75 | 9,91 | 9,71 | 9,80 | 0,46% | - |
| 19.08.2026 | 9,85 | 9,93 | 9,69 | 9,75 | -1,22% | - |
| 18.08.2026 | 9,83 | 9,98 | 9,78 | 9,87 | 0,07% | - |
| 17.08.2026 | 10,23 | 10,23 | 9,84 | 9,86 | -3,40% | - |
| 14.08.2026 | 10,12 | 10,26 | 10,08 | 10,21 | 0,74% | - |
| 13.08.2026 | 10,03 | 10,24 | 10,02 | 10,14 | 1,20% | - |
| 12.08.2026 | 10,03 | 10,15 | 9,93 | 10,02 | 0,02% | - |
| 11.08.2026 | 10,06 | 10,16 | 9,95 | 10,01 | -0,52% | - |
| 10.08.2026 | 10,24 | 10,40 | 10,02 | 10,07 | -1,85% | - |
| 07.08.2026 | 10,25 | 10,39 | 10,18 | 10,26 | 0,10% | 1.300,00 |
| 06.08.2026 | 9,98 | 10,30 | 9,95 | 10,25 | 2,62% | - |
| 05.08.2026 | 10,04 | 10,09 | 9,92 | 9,98 | -0,32% | 800,00 |
| 04.08.2026 | 9,98 | 10,07 | 9,78 | 10,02 | 0,57% | - |
| 03.08.2026 | 9,97 | 10,21 | 9,81 | 9,96 | 0,54% | - |
| 31.07.2026 | 10,03 | 10,24 | 9,85 | 9,91 | -0,80% | - |
| 30.07.2026 | 9,95 | 10,25 | 9,88 | 9,99 | 0,47% | - |
| 29.07.2026 | 9,77 | 10,05 | 9,75 | 9,94 | 1,43% | - |
| 28.07.2026 | 9,58 | 9,95 | 9,58 | 9,80 | 2,28% | - |
| 27.07.2026 | 9,68 | 9,73 | 9,54 | 9,58 | 0,47% | - |
| 24.07.2026 | 9,68 | 9,79 | 9,53 | 9,54 | -1,73% | - |
| 23.07.2026 | 9,89 | 10,07 | 9,68 | 9,70 | -2,04% | - |
| 22.07.2026 | 9,98 | 10,13 | 9,91 | 9,91 | -0,78% | - |
| 21.07.2026 | 9,61 | 10,07 | 9,58 | 9,98 | 4,70% | - |
| 20.07.2026 | 9,54 | 9,65 | 9,47 | 9,54 | -0,19% | - |
| 17.07.2026 | 9,47 | 9,64 | 9,46 | 9,55 | -0,07% | - |
| 16.07.2026 | 9,33 | 9,60 | 9,32 | 9,56 | 2,52% | - |
| 15.07.2026 | 9,24 | 9,46 | 9,09 | 9,33 | 1,97% | - |
| 14.07.2026 | 9,04 | 9,32 | 8,93 | 9,15 | 1,18% | - |
| 13.07.2026 | 9,04 | 9,20 | 9,00 | 9,04 | -1,09% | - |
| 10.07.2026 | 8,97 | 9,16 | 8,96 | 9,14 | 1,84% | - |
| 09.07.2026 | 9,06 | 9,07 | 8,73 | 8,97 | -0,77% | - |
| 08.07.2026 | 9,19 | 9,35 | 8,89 | 9,04 | -2,11% | - |
| 07.07.2026 | 9,12 | 9,36 | 9,09 | 9,24 | 1,07% | - |
| 06.07.2026 | 9,34 | 9,47 | 9,14 | 9,14 | -2,09% | - |
| 03.07.2026 | 9,45 | 9,48 | 9,32 | 9,34 | -0,90% | - |
| 02.07.2026 | 9,52 | 9,60 | 9,38 | 9,42 | -1,15% | - |
| 01.07.2026 | 9,40 | 9,58 | 9,31 | 9,53 | 1,24% | - |
| 30.06.2026 | 9,51 | 9,52 | 9,21 | 9,41 | -0,88% | - |
| 29.06.2026 | 9,50 | 9,55 | 9,23 | 9,50 | 0,60% | - |
| 26.06.2026 | 9,50 | 9,54 | 9,10 | 9,44 | -1,36% | - |