£2,047
-5,54%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,16 | 2,17 | 2,01 | 2,03 | -7,43% | 181.108,00 |
| 21.11.2024 | 2,15 | 2,23 | 2,11 | 2,20 | 3,74% | 169.192,00 |
| 20.11.2024 | 2,02 | 2,14 | 1,96 | 2,12 | 5,75% | 119.065,00 |
| 19.11.2024 | 2,05 | 2,10 | 1,98 | 2,00 | -3,98% | 77.123,00 |
| 18.11.2024 | 2,22 | 2,27 | 2,07 | 2,08 | -5,27% | 197.809,00 |
| 15.11.2024 | 2,03 | 2,23 | 2,02 | 2,20 | 5,01% | 246.742,00 |
| 14.11.2024 | 1,87 | 2,10 | 1,83 | 2,10 | 12,27% | 235.286,00 |
| 13.11.2024 | 1,96 | 1,98 | 1,80 | 1,87 | -5,61% | 142.273,00 |
| 12.11.2024 | 2,05 | 2,06 | 1,97 | 1,98 | -4,54% | 104.929,00 |
| 11.11.2024 | 2,09 | 2,11 | 2,03 | 2,07 | 1,62% | 103.561,00 |
| 08.11.2024 | 2,17 | 2,17 | 2,04 | 2,04 | -7,28% | 115.861,00 |
| 07.11.2024 | 2,18 | 2,24 | 2,13 | 2,20 | 1,20% | 78.007,00 |
| 06.11.2024 | 2,25 | 2,30 | 2,15 | 2,17 | -1,67% | 96.837,00 |
| 05.11.2024 | 2,25 | 2,30 | 2,19 | 2,21 | -1,12% | 198.076,00 |
| 04.11.2024 | 2,33 | 2,33 | 2,22 | 2,23 | -3,79% | 148.693,00 |
| 01.11.2024 | 2,31 | 2,41 | 2,30 | 2,32 | 0,69% | 221.045,00 |
| 31.10.2024 | 2,31 | 2,34 | 2,20 | 2,31 | -0,95% | 255.146,00 |
| 30.10.2024 | 2,40 | 2,44 | 2,31 | 2,33 | -5,21% | 262.517,00 |
| 29.10.2024 | 2,58 | 2,61 | 2,42 | 2,46 | -3,57% | 206.042,00 |
| 28.10.2024 | 2,85 | 2,85 | 2,43 | 2,55 | -9,65% | 248.856,00 |
| 25.10.2024 | 3,66 | 3,66 | 2,82 | 2,82 | -22,94% | 359.996,00 |
| 24.10.2024 | 3,69 | 3,73 | 3,66 | 3,66 | -0,92% | 32.307,00 |
| 23.10.2024 | 3,81 | 3,83 | 3,66 | 3,69 | -2,59% | 30.750,00 |
| 22.10.2024 | 3,74 | 3,81 | 3,71 | 3,79 | 1,66% | 55.021,00 |
| 21.10.2024 | 3,86 | 3,88 | 3,70 | 3,73 | -2,97% | 41.736,00 |
| 18.10.2024 | 3,89 | 3,96 | 3,83 | 3,84 | -1,51% | 38.118,00 |
| 17.10.2024 | 3,85 | 3,97 | 3,83 | 3,90 | 2,23% | 92.431,00 |
| 16.10.2024 | 3,80 | 3,82 | 3,73 | 3,82 | 0,50% | 233.268,00 |
| 15.10.2024 | 3,66 | 3,82 | 3,66 | 3,80 | 4,55% | 61.653,00 |
| 14.10.2024 | 3,70 | 3,73 | 3,59 | 3,63 | -2,52% | 75.169,00 |
| 11.10.2024 | 3,71 | 3,75 | 3,64 | 3,73 | 0,78% | 59.854,00 |
| 10.10.2024 | 3,73 | 3,74 | 3,62 | 3,70 | -0,30% | 57.836,00 |
| 09.10.2024 | 3,69 | 3,75 | 3,66 | 3,71 | 0,82% | 155.445,00 |
| 08.10.2024 | 3,80 | 3,80 | 3,66 | 3,68 | -4,07% | 102.356,00 |
| 07.10.2024 | 3,73 | 3,88 | 3,69 | 3,83 | 2,19% | 75.192,00 |
| 04.10.2024 | 3,72 | 3,88 | 3,64 | 3,75 | -1,26% | 62.662,00 |
| 03.10.2024 | 3,69 | 3,80 | 3,54 | 3,80 | 0,53% | 137.346,00 |
| 02.10.2024 | 4,09 | 4,09 | 3,77 | 3,78 | -8,03% | 73.807,00 |
| 01.10.2024 | 4,15 | 4,15 | 3,93 | 4,11 | -0,82% | 153.039,00 |
| 30.09.2024 | 4,30 | 4,32 | 4,13 | 4,14 | -2,91% | 80.492,00 |
| 27.09.2024 | 4,23 | 4,35 | 4,18 | 4,27 | 1,38% | 45.589,00 |
| 26.09.2024 | 4,15 | 4,22 | 4,11 | 4,21 | 2,93% | 58.790,00 |
| 25.09.2024 | 4,19 | 4,24 | 4,08 | 4,09 | -2,87% | 44.451,00 |
| 24.09.2024 | 4,06 | 4,27 | 4,05 | 4,21 | 2,76% | 94.319,00 |
| 23.09.2024 | 4,33 | 4,33 | 4,01 | 4,10 | -6,44% | 70.332,00 |
| 20.09.2024 | 4,96 | 4,96 | 4,36 | 4,38 | -12,26% | 366.013,00 |
| 19.09.2024 | 5,35 | 5,58 | 4,82 | 4,99 | -5,81% | 128.898,00 |
| 18.09.2024 | 5,23 | 5,31 | 5,23 | 5,30 | 0,57% | 12.632,00 |
| 17.09.2024 | 5,25 | 5,36 | 5,25 | 5,27 | 1,25% | 23.538,00 |
| 16.09.2024 | 5,35 | 5,35 | 5,14 | 5,21 | -3,79% | 40.085,00 |
| 13.09.2024 | 5,33 | 5,47 | 5,33 | 5,41 | 1,12% | 34.262,00 |
| 12.09.2024 | 5,35 | 5,43 | 5,32 | 5,35 | 2,79% | 25.654,00 |
| 11.09.2024 | 5,39 | 5,43 | 5,14 | 5,21 | -2,44% | 22.805,00 |
| 10.09.2024 | 5,50 | 5,52 | 5,28 | 5,34 | -1,98% | 74.125,00 |
| 09.09.2024 | 5,37 | 5,52 | 5,34 | 5,44 | 1,63% | 106.887,00 |
| 06.09.2024 | 5,51 | 5,51 | 5,36 | 5,36 | -2,99% | 44.301,00 |
| 05.09.2024 | 5,52 | 5,63 | 5,48 | 5,52 | 1,28% | 39.641,00 |
| 04.09.2024 | 5,38 | 5,53 | 5,33 | 5,45 | 0,46% | 40.368,00 |
| 03.09.2024 | 5,47 | 5,49 | 5,34 | 5,43 | 0,28% | 40.480,00 |
| 02.09.2024 | 5,42 | 5,51 | 5,38 | 5,41 | -0,92% | 56.117,00 |
| 30.08.2024 | 5,33 | 5,53 | 5,33 | 5,46 | 4,00% | 73.328,00 |
| 29.08.2024 | 5,13 | 5,41 | 5,13 | 5,25 | 7,76% | 96.470,00 |
| 28.08.2024 | 5,03 | 5,05 | 4,83 | 4,87 | -2,85% | 53.941,00 |
| 27.08.2024 | 5,00 | 5,11 | 4,99 | 5,02 | -1,14% | 34.070,00 |
| 26.08.2024 | 5,10 | 5,11 | 5,07 | 5,07 | 0,35% | - |
| 23.08.2024 | 4,97 | 5,08 | 4,96 | 5,06 | 1,79% | 28.619,00 |
| 22.08.2024 | 4,90 | 5,05 | 4,90 | 4,97 | 0,98% | 38.682,00 |
| 21.08.2024 | 4,83 | 4,98 | 4,79 | 4,92 | 3,49% | 62.529,00 |
| 20.08.2024 | 4,89 | 4,89 | 4,75 | 4,75 | -2,76% | 29.650,00 |
| 19.08.2024 | 4,80 | 4,94 | 4,80 | 4,89 | 2,71% | 31.688,00 |
| 16.08.2024 | 4,85 | 4,95 | 4,70 | 4,76 | -2,98% | 70.940,00 |
| 15.08.2024 | 4,83 | 4,99 | 4,75 | 4,90 | 2,38% | 51.642,00 |
| 14.08.2024 | 4,77 | 4,87 | 4,73 | 4,79 | 1,78% | 21.264,00 |
| 13.08.2024 | 4,68 | 4,80 | 4,61 | 4,71 | 0,58% | 102.710,00 |
| 12.08.2024 | 4,81 | 4,83 | 4,68 | 4,68 | -0,74% | 11.702,00 |
| 09.08.2024 | 4,72 | 4,83 | 4,71 | 4,71 | 0,04% | 59.266,00 |
| 08.08.2024 | 4,72 | 4,79 | 4,62 | 4,71 | -1,34% | 19.790,00 |
| 07.08.2024 | 4,80 | 4,84 | 4,74 | 4,78 | 0,00% | 27.297,00 |
| 06.08.2024 | 4,83 | 4,94 | 4,69 | 4,78 | -0,29% | 31.300,00 |
| 05.08.2024 | 4,75 | 4,87 | 4,51 | 4,79 | -1,28% | 18.870,00 |
| 02.08.2024 | 4,99 | 5,01 | 4,79 | 4,85 | -2,12% | 47.706,00 |
| 01.08.2024 | 5,20 | 5,23 | 4,94 | 4,96 | -4,21% | 52.616,00 |
| 31.07.2024 | 5,14 | 5,24 | 5,13 | 5,18 | 1,67% | 42.614,00 |
| 30.07.2024 | 5,20 | 5,31 | 4,98 | 5,09 | -2,12% | 74.747,00 |
| 29.07.2024 | 5,46 | 5,52 | 5,18 | 5,20 | -4,76% | 37.937,00 |
| 26.07.2024 | 5,19 | 5,52 | 5,19 | 5,46 | 6,33% | 51.878,00 |
| 25.07.2024 | 5,00 | 5,15 | 4,95 | 5,14 | 0,79% | 26.717,00 |
| 24.07.2024 | 5,18 | 5,18 | 5,10 | 5,10 | -1,55% | 10.304,00 |
| 23.07.2024 | 5,17 | 5,26 | 5,15 | 5,18 | -0,67% | 33.227,00 |
| 22.07.2024 | 5,35 | 5,46 | 5,21 | 5,21 | -1,70% | 41.035,00 |
| 19.07.2024 | 5,16 | 5,36 | 5,16 | 5,30 | 1,05% | 99.158,00 |
| 18.07.2024 | 5,28 | 5,40 | 5,25 | 5,25 | 0,38% | 100.447,00 |
| 17.07.2024 | 5,23 | 5,28 | 5,12 | 5,23 | 1,06% | 61.916,00 |
| 16.07.2024 | 4,99 | 5,19 | 4,98 | 5,17 | 2,33% | 85.316,00 |
| 15.07.2024 | 4,85 | 5,06 | 4,81 | 5,05 | 3,24% | 44.046,00 |
| 12.07.2024 | 4,99 | 5,04 | 4,89 | 4,89 | -1,85% | 41.097,00 |
| 11.07.2024 | 4,89 | 5,00 | 4,82 | 4,99 | 2,51% | 19.702,00 |
| 10.07.2024 | 4,87 | 4,96 | 4,83 | 4,86 | 3,05% | 18.226,00 |
| 09.07.2024 | 4,84 | 4,87 | 4,70 | 4,72 | -1,09% | 34.393,00 |
| 08.07.2024 | 4,70 | 4,79 | 4,66 | 4,77 | -0,54% | 42.321,00 |