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 | 3,22 | 3,27 | 3,16 | 3,20 | 1,91% | - |
| 10.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 09.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 08.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 6,85% | - |
| 07.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -10,98% | - |
| 04.04.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | - |
| 03.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 02.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -5,42% | - |
| 01.04.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,60% | - |
| 31.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -10,77% | - |
| 28.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 8,94% | - |
| 27.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 26.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | - |
| 25.03.2025 | 3,32 | 3,56 | 3,32 | 3,52 | 7,32% | 1.067,00 |
| 24.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,14% | - |
| 21.03.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -3,64% | - |
| 20.03.2025 | 3,34 | 3,34 | 3,30 | 3,30 | 4,43% | 3.007,00 |
| 19.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 18.03.2025 | 4,04 | 4,04 | 3,30 | 3,30 | -14,51% | 3.567,00 |
| 17.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,52% | - |
| 14.03.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 0,52% | - |
| 13.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -1,03% | - |
| 12.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 0,00% | - |
| 11.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,02% | - |
| 10.03.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,03% | - |
| 07.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -3,94% | - |
| 06.03.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 1,00% | - |
| 05.03.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 2,55% | - |
| 04.03.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 0,00% | - |
| 03.03.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 2,62% | - |
| 28.02.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -2,05% | - |
| 27.02.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 3,72% | - |
| 26.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | - |
| 25.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -2,60% | - |
| 24.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 2,67% | - |
| 21.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 2,19% | - |
| 20.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,08% | - |
| 19.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,12% | - |
| 18.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -12,09% | - |
| 17.02.2025 | 4,10 | 4,30 | 4,10 | 4,30 | 8,04% | 700,00 |
| 14.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -3,40% | - |
| 13.02.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 0,00% | - |
| 12.02.2025 | 4,32 | 4,52 | 4,12 | 4,12 | -4,19% | 3.000,00 |
| 11.02.2025 | 4,30 | 4,30 | 4,30 | 4,30 | 4,37% | - |
| 10.02.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 11,35% | - |
| 07.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 06.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 05.02.2025 | 3,70 | 3,70 | 3,68 | 3,68 | 0,00% | 794,00 |
| 04.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,22% | - |
| 03.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -3,23% | - |
| 31.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 5,68% | - |
| 30.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,83% | - |
| 29.01.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 1,10% | - |
| 28.01.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,84% | - |
| 27.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 24.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,25% | - |
| 23.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 22.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -5,98% | - |
| 21.01.2025 | 2,82 | 3,70 | 2,82 | 3,68 | 36,30% | 1.527,00 |
| 20.01.2025 | 2,80 | 2,80 | 2,70 | 2,70 | 2,27% | 120,00 |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 16.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 15.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 14.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | - |
| 13.01.2025 | 2,40 | 2,64 | 2,40 | 2,64 | 3,13% | 51,00 |
| 10.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 09.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 08.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 07.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 06.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -6,85% | - |
| 03.01.2025 | 2,74 | 2,92 | 2,74 | 2,92 | 4,29% | 100,00 |
| 02.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 30.12.2024 | 2,74 | 2,96 | 2,74 | 2,96 | 9,63% | 9,00 |
| 27.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 23.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,69% | - |
| 20.12.2024 | 2,78 | 2,80 | 2,70 | 2,77 | -2,46% | - |
| 19.12.2024 | 2,87 | 2,88 | 2,76 | 2,84 | -1,05% | - |
| 18.12.2024 | 2,83 | 2,93 | 2,82 | 2,87 | 0,70% | - |
| 17.12.2024 | 2,88 | 2,89 | 2,68 | 2,85 | -0,70% | - |
| 16.12.2024 | 2,85 | 2,89 | 2,82 | 2,87 | 0,35% | - |
| 13.12.2024 | 2,96 | 2,97 | 2,80 | 2,86 | -3,05% | - |
| 12.12.2024 | 3,04 | 3,14 | 2,93 | 2,95 | -3,28% | - |
| 11.12.2024 | 2,94 | 3,27 | 2,79 | 3,05 | 4,10% | - |
| 10.12.2024 | 2,85 | 2,95 | 2,84 | 2,93 | 2,81% | - |
| 09.12.2024 | 2,76 | 2,87 | 2,76 | 2,85 | 3,64% | - |
| 06.12.2024 | 2,79 | 2,83 | 2,69 | 2,75 | -1,43% | - |
| 05.12.2024 | 2,69 | 2,85 | 2,69 | 2,79 | 3,72% | - |
| 04.12.2024 | 2,56 | 2,75 | 2,53 | 2,69 | 5,49% | - |
| 03.12.2024 | 2,57 | 2,67 | 2,51 | 2,55 | -0,78% | - |
| 02.12.2024 | 2,72 | 2,73 | 2,54 | 2,57 | -5,51% | - |
| 29.11.2024 | 2,66 | 2,83 | 2,66 | 2,72 | 2,26% | - |
| 28.11.2024 | 2,58 | 2,68 | 2,57 | 2,66 | 3,10% | - |
| 27.11.2024 | 2,52 | 2,58 | 2,45 | 2,58 | 2,79% | - |
| 26.11.2024 | 2,58 | 2,66 | 2,50 | 2,51 | -4,56% | - |
| 25.11.2024 | 2,48 | 2,64 | 2,44 | 2,63 | 6,48% | - |
| 22.11.2024 | 2,62 | 2,64 | 2,43 | 2,47 | -6,44% | - |
| 21.11.2024 | 2,60 | 2,68 | 2,52 | 2,64 | 2,33% | - |
| 20.11.2024 | 2,43 | 2,60 | 2,37 | 2,58 | 6,61% | - |
| 19.11.2024 | 2,50 | 2,53 | 2,39 | 2,42 | -3,97% | - |
| 18.11.2024 | 2,66 | 2,76 | 2,50 | 2,52 | -5,26% | - |