£4,635
1,95%
Echtzeit-Aktienkurs CLOSE BROTH. GRP LS-,25
Bid:
Ask:
Aktienkurse zur CLOSE BROTH. GRP LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,62 | 4,78 | 4,60 | 4,61 | 1,36% | 80.116,00 |
| 28.05.2026 | 4,56 | 4,56 | 4,45 | 4,55 | -0,53% | 69.859,00 |
| 27.05.2026 | 4,64 | 4,67 | 4,56 | 4,57 | -1,17% | 47.758,00 |
| 26.05.2026 | 4,71 | 4,75 | 4,62 | 4,62 | -0,25% | 63.293,00 |
| 25.05.2026 | 4,64 | 4,64 | 4,64 | 4,64 | 0,73% | - |
| 22.05.2026 | 4,50 | 4,60 | 4,38 | 4,60 | 3,09% | 86.104,00 |
| 21.05.2026 | 4,67 | 4,67 | 4,29 | 4,46 | -2,79% | 119.109,00 |
| 20.05.2026 | 4,33 | 4,61 | 4,33 | 4,59 | 4,98% | 59.274,00 |
| 19.05.2026 | 4,49 | 4,52 | 4,37 | 4,37 | -2,19% | 42.957,00 |
| 18.05.2026 | 4,36 | 4,51 | 4,34 | 4,47 | 2,33% | 84.873,00 |
| 15.05.2026 | 4,34 | 4,39 | 4,26 | 4,37 | -0,55% | 81.976,00 |
| 14.05.2026 | 4,37 | 4,43 | 4,31 | 4,39 | 1,20% | 60.903,00 |
| 13.05.2026 | 4,44 | 4,45 | 4,29 | 4,34 | -1,18% | 107.406,00 |
| 12.05.2026 | 4,50 | 4,51 | 4,35 | 4,39 | -3,05% | 160.486,00 |
| 11.05.2026 | 4,68 | 4,70 | 4,51 | 4,53 | -3,98% | 61.786,00 |
| 08.05.2026 | 4,72 | 4,84 | 4,72 | 4,72 | -1,50% | 40.316,00 |
| 07.05.2026 | 4,83 | 4,90 | 4,79 | 4,79 | -0,58% | 81.863,00 |
| 06.05.2026 | 4,72 | 4,87 | 4,70 | 4,82 | 7,49% | 145.928,00 |
| 05.05.2026 | 4,42 | 4,49 | 4,38 | 4,48 | 1,48% | 102.261,00 |
| 04.05.2026 | 4,46 | 4,47 | 4,38 | 4,42 | -0,26% | - |
| 01.05.2026 | 4,37 | 4,47 | 4,37 | 4,43 | 1,33% | 17.332,00 |
| 30.04.2026 | 4,32 | 4,40 | 4,28 | 4,37 | -0,50% | 85.902,00 |
| 29.04.2026 | 4,46 | 4,47 | 4,33 | 4,39 | -1,28% | 77.456,00 |
| 28.04.2026 | 4,39 | 4,47 | 4,37 | 4,45 | 0,18% | 56.033,00 |
| 27.04.2026 | 4,48 | 4,49 | 4,39 | 4,44 | -1,42% | 93.419,00 |
| 24.04.2026 | 4,61 | 4,61 | 4,49 | 4,51 | -2,68% | 177.413,00 |
| 23.04.2026 | 4,75 | 4,76 | 4,60 | 4,63 | -5,12% | 174.648,00 |
| 22.04.2026 | 4,93 | 4,98 | 4,84 | 4,88 | 1,43% | 92.653,00 |
| 21.04.2026 | 4,80 | 4,90 | 4,77 | 4,81 | 0,17% | 107.693,00 |
| 20.04.2026 | 4,95 | 4,95 | 4,78 | 4,80 | -2,69% | 86.444,00 |
| 17.04.2026 | 4,68 | 4,96 | 4,66 | 4,94 | 6,08% | 149.315,00 |
| 16.04.2026 | 4,51 | 4,72 | 4,49 | 4,65 | 3,56% | 77.928,00 |
| 15.04.2026 | 4,34 | 4,51 | 4,34 | 4,49 | 4,12% | 51.496,00 |
| 14.04.2026 | 4,25 | 4,33 | 4,22 | 4,32 | 3,28% | 70.307,00 |
| 13.04.2026 | 4,05 | 4,19 | 4,05 | 4,18 | 1,24% | 125.750,00 |
| 10.04.2026 | 4,22 | 4,31 | 4,12 | 4,13 | -1,48% | 86.719,00 |
| 09.04.2026 | 4,36 | 4,38 | 4,11 | 4,19 | -4,77% | 159.340,00 |
| 08.04.2026 | 4,64 | 4,79 | 4,40 | 4,40 | 13,29% | 320.196,00 |
| 07.04.2026 | 4,06 | 4,16 | 3,84 | 3,88 | -5,87% | 102.973,00 |
| 02.04.2026 | 4,12 | 4,16 | 4,03 | 4,13 | -0,10% | 130.985,00 |
| 01.04.2026 | 4,09 | 4,16 | 4,02 | 4,13 | 4,29% | 149.978,00 |
| 31.03.2026 | 3,83 | 4,00 | 3,81 | 3,96 | 5,01% | 152.505,00 |
| 30.03.2026 | 3,69 | 3,79 | 3,56 | 3,77 | 1,70% | 317.464,00 |
| 27.03.2026 | 3,90 | 3,91 | 3,70 | 3,71 | -5,36% | 228.428,00 |
| 26.03.2026 | 3,91 | 3,95 | 3,82 | 3,92 | 2,19% | 102.701,00 |
| 25.03.2026 | 3,63 | 3,84 | 3,63 | 3,83 | 6,62% | 96.394,00 |
| 24.03.2026 | 3,52 | 3,60 | 3,48 | 3,60 | 1,93% | 76.570,00 |
| 23.03.2026 | 3,45 | 3,62 | 3,35 | 3,53 | 1,09% | 96.520,00 |
| 20.03.2026 | 3,58 | 3,59 | 3,48 | 3,49 | -0,80% | 150.436,00 |
| 19.03.2026 | 3,45 | 3,56 | 3,38 | 3,52 | 1,03% | 227.550,00 |
| 18.03.2026 | 3,49 | 3,56 | 3,45 | 3,48 | 2,11% | 106.938,00 |
| 17.03.2026 | 3,57 | 3,67 | 3,20 | 3,41 | -4,75% | 314.494,00 |
| 16.03.2026 | 4,14 | 4,14 | 3,37 | 3,58 | -13,44% | 231.510,00 |
| 13.03.2026 | 4,18 | 4,24 | 4,08 | 4,14 | 0,12% | 99.814,00 |
| 12.03.2026 | 4,27 | 4,27 | 4,12 | 4,13 | -2,98% | 77.798,00 |
| 11.03.2026 | 4,39 | 4,39 | 4,24 | 4,26 | -4,01% | 58.493,00 |
| 10.03.2026 | 4,36 | 4,51 | 4,34 | 4,44 | 5,17% | 39.372,00 |
| 09.03.2026 | 4,26 | 4,26 | 4,16 | 4,22 | -3,26% | 35.494,00 |
| 06.03.2026 | 4,45 | 4,48 | 4,31 | 4,36 | -1,76% | 60.318,00 |
| 05.03.2026 | 4,56 | 4,58 | 4,43 | 4,44 | -2,42% | 65.602,00 |
| 04.03.2026 | 4,58 | 4,61 | 4,54 | 4,55 | 0,84% | 35.719,00 |
| 03.03.2026 | 4,80 | 4,80 | 4,51 | 4,51 | -5,33% | 132.381,00 |
| 02.03.2026 | 4,83 | 4,85 | 4,74 | 4,76 | -4,41% | 120.575,00 |
| 27.02.2026 | 4,97 | 5,13 | 4,95 | 4,98 | -0,20% | 68.926,00 |
| 26.02.2026 | 4,98 | 5,04 | 4,89 | 4,99 | 2,13% | 48.576,00 |
| 25.02.2026 | 4,80 | 4,92 | 4,80 | 4,89 | 2,13% | 18.064,00 |
| 24.02.2026 | 4,86 | 4,86 | 4,75 | 4,79 | -0,66% | 29.512,00 |
| 23.02.2026 | 4,91 | 4,94 | 4,80 | 4,82 | -1,59% | 27.809,00 |
| 20.02.2026 | 4,94 | 4,95 | 4,88 | 4,90 | 0,00% | 19.963,00 |
| 19.02.2026 | 5,01 | 5,01 | 4,89 | 4,90 | -1,88% | 37.192,00 |
| 18.02.2026 | 4,94 | 5,05 | 4,94 | 4,99 | 0,81% | 61.512,00 |
| 17.02.2026 | 4,87 | 4,96 | 4,87 | 4,95 | 1,58% | 17.138,00 |
| 16.02.2026 | 4,96 | 4,99 | 4,86 | 4,88 | -1,20% | 38.145,00 |
| 13.02.2026 | 4,92 | 5,01 | 4,92 | 4,93 | -0,68% | 69.235,00 |
| 12.02.2026 | 4,88 | 5,08 | 4,86 | 4,97 | 2,05% | 41.270,00 |
| 11.02.2026 | 4,87 | 4,92 | 4,85 | 4,87 | -1,50% | 72.178,00 |
| 10.02.2026 | 5,02 | 5,03 | 4,90 | 4,94 | -0,40% | 107.304,00 |
| 09.02.2026 | 5,23 | 5,23 | 4,86 | 4,96 | -4,02% | 183.832,00 |
| 06.02.2026 | 5,07 | 5,22 | 5,00 | 5,17 | 2,17% | 88.510,00 |
| 05.02.2026 | 5,11 | 5,13 | 5,01 | 5,06 | -0,98% | 67.531,00 |
| 04.02.2026 | 5,04 | 5,20 | 5,04 | 5,11 | 0,69% | 114.241,00 |
| 03.02.2026 | 5,09 | 5,14 | 5,05 | 5,08 | 0,89% | 50.517,00 |
| 02.02.2026 | 5,04 | 5,06 | 4,97 | 5,03 | -0,89% | 143.533,00 |
| 30.01.2026 | 5,14 | 5,16 | 5,07 | 5,08 | -1,65% | 70.829,00 |
| 29.01.2026 | 5,22 | 5,23 | 5,13 | 5,16 | -1,15% | 40.156,00 |
| 28.01.2026 | 5,20 | 5,23 | 5,14 | 5,22 | 0,19% | 68.252,00 |
| 27.01.2026 | 5,20 | 5,23 | 5,14 | 5,21 | -0,38% | 60.571,00 |
| 26.01.2026 | 5,19 | 5,23 | 5,15 | 5,23 | 0,77% | 57.637,00 |
| 23.01.2026 | 5,34 | 5,35 | 5,07 | 5,19 | -2,54% | 64.096,00 |
| 22.01.2026 | 5,26 | 5,34 | 5,15 | 5,33 | 2,90% | 85.092,00 |
| 21.01.2026 | 5,26 | 5,26 | 5,00 | 5,18 | -0,86% | 100.125,00 |
| 20.01.2026 | 5,24 | 5,27 | 5,11 | 5,22 | -0,85% | 41.903,00 |
| 19.01.2026 | 5,29 | 5,33 | 5,22 | 5,27 | -1,86% | 53.685,00 |
| 16.01.2026 | 5,29 | 5,57 | 5,24 | 5,37 | 4,38% | 185.646,00 |
| 15.01.2026 | 5,09 | 5,15 | 5,03 | 5,14 | 2,39% | 44.256,00 |
| 14.01.2026 | 4,86 | 5,02 | 4,76 | 5,02 | 3,23% | 54.468,00 |
| 13.01.2026 | 5,04 | 5,04 | 4,85 | 4,86 | -3,70% | 36.370,00 |
| 12.01.2026 | 5,15 | 5,16 | 5,02 | 5,05 | -1,75% | 47.138,00 |
| 09.01.2026 | 5,16 | 5,17 | 5,04 | 5,14 | 0,78% | 53.831,00 |
| 08.01.2026 | 5,16 | 5,20 | 5,03 | 5,10 | -2,39% | 42.880,00 |