3,200€
1,91%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,19 | 3,27 | 3,16 | 3,19 | -0,62% | - |
| 10.04.2025 | 3,16 | 3,42 | 3,16 | 3,21 | 1,90% | - |
| 09.04.2025 | 3,31 | 3,31 | 3,11 | 3,15 | -4,83% | - |
| 08.04.2025 | 3,19 | 3,39 | 3,18 | 3,31 | 2,80% | - |
| 07.04.2025 | 3,00 | 3,40 | 2,95 | 3,22 | 1,90% | - |
| 04.04.2025 | 3,40 | 3,40 | 3,09 | 3,16 | -7,33% | - |
| 03.04.2025 | 3,29 | 3,77 | 3,24 | 3,41 | 3,33% | - |
| 02.04.2025 | 3,27 | 3,33 | 3,18 | 3,30 | 0,92% | - |
| 01.04.2025 | 3,40 | 3,58 | 3,25 | 3,27 | -3,54% | - |
| 31.03.2025 | 3,46 | 3,65 | 3,28 | 3,39 | -6,35% | - |
| 28.03.2025 | 3,84 | 4,04 | 3,56 | 3,62 | -9,73% | - |
| 27.03.2025 | 3,70 | 4,06 | 3,64 | 4,01 | 8,38% | - |
| 26.03.2025 | 3,68 | 3,73 | 3,60 | 3,70 | 0,54% | - |
| 25.03.2025 | 3,43 | 3,69 | 3,43 | 3,68 | 7,29% | - |
| 24.03.2025 | 3,39 | 3,60 | 3,37 | 3,43 | 7,86% | - |
| 21.03.2025 | 3,35 | 3,39 | 3,18 | 3,18 | -5,07% | - |
| 20.03.2025 | 3,47 | 3,53 | 3,27 | 3,35 | -3,46% | - |
| 19.03.2025 | 3,26 | 3,54 | 3,26 | 3,47 | 6,12% | - |
| 18.03.2025 | 4,00 | 4,18 | 3,11 | 3,27 | -21,77% | - |
| 17.03.2025 | 3,98 | 4,20 | 3,97 | 4,18 | 5,03% | - |
| 14.03.2025 | 3,80 | 4,05 | 3,80 | 3,98 | 0,25% | - |
| 13.03.2025 | 3,82 | 4,06 | 3,82 | 3,97 | -0,50% | - |
| 12.03.2025 | 3,98 | 4,04 | 3,93 | 3,99 | 0,25% | - |
| 11.03.2025 | 3,82 | 4,06 | 3,82 | 3,98 | -0,50% | - |
| 10.03.2025 | 3,86 | 4,12 | 3,86 | 4,00 | -0,74% | - |
| 07.03.2025 | 3,86 | 4,10 | 3,86 | 4,03 | -0,25% | - |
| 06.03.2025 | 3,94 | 4,22 | 3,94 | 4,04 | -2,42% | - |
| 05.03.2025 | 4,10 | 4,30 | 4,08 | 4,14 | 0,73% | - |
| 04.03.2025 | 4,06 | 4,19 | 4,02 | 4,11 | 0,98% | - |
| 03.03.2025 | 3,80 | 4,25 | 3,80 | 4,07 | 1,75% | - |
| 28.02.2025 | 3,80 | 4,12 | 3,80 | 4,00 | 1,01% | - |
| 27.02.2025 | 4,01 | 4,01 | 3,91 | 3,96 | -1,25% | - |
| 26.02.2025 | 3,68 | 4,05 | 3,68 | 4,01 | 4,70% | - |
| 25.02.2025 | 3,68 | 3,92 | 3,68 | 3,83 | -0,52% | - |
| 24.02.2025 | 3,78 | 3,96 | 3,78 | 3,85 | -3,27% | - |
| 21.02.2025 | 3,87 | 4,08 | 3,85 | 3,98 | 3,11% | - |
| 20.02.2025 | 3,77 | 4,10 | 3,76 | 3,86 | 2,39% | - |
| 19.02.2025 | 3,64 | 3,84 | 3,64 | 3,77 | -1,05% | - |
| 18.02.2025 | 3,89 | 3,89 | 3,69 | 3,81 | -1,80% | - |
| 17.02.2025 | 4,02 | 4,25 | 3,61 | 3,88 | -8,06% | - |
| 14.02.2025 | 3,90 | 4,33 | 3,90 | 4,22 | 3,43% | - |
| 13.02.2025 | 4,21 | 4,22 | 4,08 | 4,08 | -2,86% | - |
| 12.02.2025 | 4,24 | 4,72 | 4,11 | 4,20 | -5,19% | - |
| 11.02.2025 | 4,24 | 4,44 | 4,20 | 4,43 | 0,00% | - |
| 10.02.2025 | 4,04 | 4,49 | 4,04 | 4,43 | 4,73% | - |
| 07.02.2025 | 3,82 | 4,28 | 3,82 | 4,23 | 10,73% | - |
| 06.02.2025 | 3,60 | 3,90 | 3,60 | 3,82 | 1,60% | - |
| 05.02.2025 | 3,81 | 3,81 | 3,69 | 3,76 | -1,57% | - |
| 04.02.2025 | 3,64 | 3,85 | 3,64 | 3,82 | 0,53% | - |
| 03.02.2025 | 3,86 | 3,87 | 3,67 | 3,80 | -0,78% | - |
| 31.01.2025 | 3,81 | 3,93 | 3,75 | 3,83 | 0,79% | - |
| 30.01.2025 | 3,48 | 3,82 | 3,48 | 3,80 | 4,40% | - |
| 29.01.2025 | 3,77 | 3,83 | 3,60 | 3,64 | -3,45% | - |
| 28.01.2025 | 3,72 | 4,01 | 3,71 | 3,77 | 1,62% | - |
| 27.01.2025 | 3,52 | 3,73 | 3,52 | 3,71 | 0,82% | - |
| 24.01.2025 | 3,58 | 3,69 | 3,55 | 3,68 | 2,51% | - |
| 23.01.2025 | 3,50 | 3,71 | 3,49 | 3,59 | -1,91% | - |
| 22.01.2025 | 3,40 | 3,74 | 3,40 | 3,66 | 2,81% | - |
| 21.01.2025 | 2,80 | 3,61 | 2,80 | 3,56 | 21,50% | 8.800,00 |
| 20.01.2025 | 2,78 | 2,98 | 2,78 | 2,93 | 0,69% | - |
| 17.01.2025 | 2,71 | 3,00 | 2,69 | 2,91 | 6,99% | - |
| 16.01.2025 | 2,59 | 2,72 | 2,47 | 2,72 | 4,62% | - |
| 15.01.2025 | 2,49 | 2,63 | 2,49 | 2,60 | 3,59% | - |
| 14.01.2025 | 2,52 | 2,58 | 2,49 | 2,51 | -0,40% | - |
| 13.01.2025 | 2,40 | 2,58 | 2,40 | 2,52 | 0,00% | - |
| 10.01.2025 | 2,66 | 2,70 | 2,48 | 2,52 | -5,97% | - |
| 09.01.2025 | 2,62 | 2,70 | 2,54 | 2,68 | 1,52% | - |
| 08.01.2025 | 2,64 | 2,77 | 2,58 | 2,64 | -4,35% | - |
| 07.01.2025 | 2,84 | 2,84 | 2,70 | 2,76 | -2,47% | - |
| 06.01.2025 | 2,82 | 2,93 | 2,82 | 2,83 | 0,35% | - |
| 03.01.2025 | 2,72 | 2,86 | 2,72 | 2,82 | -1,05% | - |
| 02.01.2025 | 2,90 | 2,93 | 2,82 | 2,85 | 1,42% | - |
| 30.12.2024 | 2,72 | 2,86 | 2,72 | 2,81 | -1,40% | - |
| 27.12.2024 | 2,81 | 2,88 | 2,77 | 2,85 | 2,89% | - |
| 23.12.2024 | 2,62 | 2,87 | 2,62 | 2,77 | 0,36% | - |
| 20.12.2024 | 2,70 | 2,83 | 2,70 | 2,76 | -2,47% | - |
| 19.12.2024 | 2,74 | 2,88 | 2,74 | 2,83 | -1,39% | - |
| 18.12.2024 | 2,83 | 2,93 | 2,82 | 2,87 | 0,70% | - |
| 17.12.2024 | 2,74 | 2,89 | 2,68 | 2,85 | -0,70% | - |
| 16.12.2024 | 2,87 | 2,89 | 2,82 | 2,87 | 0,00% | - |
| 13.12.2024 | 2,82 | 2,97 | 2,80 | 2,87 | -2,71% | - |
| 12.12.2024 | 3,04 | 3,14 | 2,93 | 2,95 | -2,96% | - |
| 11.12.2024 | 2,93 | 3,27 | 2,79 | 3,04 | 3,75% | - |
| 10.12.2024 | 2,72 | 2,95 | 2,72 | 2,93 | 2,81% | - |
| 09.12.2024 | 2,64 | 2,87 | 2,64 | 2,85 | 3,26% | - |
| 06.12.2024 | 2,79 | 2,83 | 2,69 | 2,76 | -1,08% | - |
| 05.12.2024 | 2,60 | 2,85 | 2,60 | 2,79 | 3,72% | - |
| 04.12.2024 | 2,56 | 2,75 | 2,53 | 2,69 | 5,49% | - |
| 03.12.2024 | 2,56 | 2,67 | 2,51 | 2,55 | -0,39% | - |
| 02.12.2024 | 2,72 | 2,73 | 2,54 | 2,56 | -6,23% | - |
| 29.11.2024 | 2,54 | 2,85 | 2,54 | 2,73 | 2,63% | - |
| 28.11.2024 | 2,58 | 2,68 | 2,57 | 2,66 | 3,10% | - |
| 27.11.2024 | 2,52 | 2,58 | 2,45 | 2,58 | 2,38% | - |
| 26.11.2024 | 2,63 | 2,66 | 2,50 | 2,52 | -4,18% | - |
| 25.11.2024 | 2,34 | 2,64 | 2,34 | 2,63 | 6,91% | - |
| 22.11.2024 | 2,62 | 2,64 | 2,43 | 2,46 | -6,46% | 8.400,00 |
| 21.11.2024 | 2,58 | 2,68 | 2,52 | 2,63 | 1,94% | - |
| 20.11.2024 | 2,54 | 2,60 | 2,37 | 2,58 | 6,61% | - |
| 19.11.2024 | 2,52 | 2,53 | 2,39 | 2,42 | -3,97% | - |
| 18.11.2024 | 2,66 | 2,76 | 2,50 | 2,52 | -5,26% | - |