£4,692
-0,05%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 4,73 | 4,74 | 4,69 | 4,69 | -0,04% | - |
| 26.04.2024 | 4,70 | 4,80 | 4,69 | 4,69 | -0,09% | 35.426,00 |
| 25.04.2024 | 4,54 | 4,81 | 4,52 | 4,70 | 2,62% | 49.967,00 |
| 24.04.2024 | 4,62 | 4,71 | 4,56 | 4,58 | -2,05% | 25.187,00 |
| 23.04.2024 | 4,60 | 4,68 | 4,53 | 4,67 | 1,48% | 8.080,00 |
| 22.04.2024 | 4,58 | 4,71 | 4,55 | 4,61 | 2,17% | 56.315,00 |
| 19.04.2024 | 4,30 | 4,51 | 4,27 | 4,51 | 1,71% | 31.707,00 |
| 18.04.2024 | 4,45 | 4,51 | 4,39 | 4,43 | -1,34% | 28.771,00 |
| 17.04.2024 | 4,44 | 4,59 | 4,44 | 4,49 | 1,31% | 62.232,00 |
| 16.04.2024 | 4,58 | 4,58 | 4,36 | 4,43 | -4,32% | 53.883,00 |
| 15.04.2024 | 4,58 | 4,72 | 4,57 | 4,63 | -0,60% | 67.032,00 |
| 12.04.2024 | 4,80 | 4,90 | 4,63 | 4,66 | -2,71% | 123.572,00 |
| 11.04.2024 | 4,72 | 4,85 | 4,71 | 4,79 | 2,94% | 224.096,00 |
| 10.04.2024 | 4,60 | 4,70 | 4,56 | 4,66 | 3,19% | 106.318,00 |
| 09.04.2024 | 4,37 | 4,54 | 4,37 | 4,51 | 2,66% | 157.896,00 |
| 08.04.2024 | 4,27 | 4,42 | 4,24 | 4,39 | 2,76% | 32.955,00 |
| 05.04.2024 | 4,31 | 4,32 | 4,19 | 4,28 | -2,35% | 41.305,00 |
| 04.04.2024 | 4,28 | 4,44 | 4,28 | 4,38 | 3,33% | 41.866,00 |
| 03.04.2024 | 4,05 | 4,28 | 4,04 | 4,24 | 3,77% | 239.187,00 |
| 02.04.2024 | 4,16 | 4,22 | 4,01 | 4,08 | -1,85% | 89.498,00 |
| 28.03.2024 | 4,03 | 4,19 | 4,00 | 4,16 | 3,25% | 51.199,00 |
| 27.03.2024 | 4,08 | 4,11 | 3,98 | 4,03 | -1,66% | 86.642,00 |
| 26.03.2024 | 3,81 | 4,13 | 3,81 | 4,10 | 6,39% | 30.411,00 |
| 25.03.2024 | 3,94 | 3,94 | 3,82 | 3,85 | -3,00% | 59.384,00 |
| 22.03.2024 | 4,03 | 4,17 | 3,94 | 3,97 | -1,12% | 78.148,00 |
| 21.03.2024 | 3,80 | 4,02 | 3,71 | 4,02 | 4,58% | 133.411,00 |
| 20.03.2024 | 3,43 | 3,95 | 3,43 | 3,84 | 10,15% | 97.677,00 |
| 19.03.2024 | 3,51 | 3,87 | 3,48 | 3,49 | 3,57% | 123.020,00 |
| 18.03.2024 | 3,30 | 3,39 | 3,28 | 3,37 | -1,23% | 75.792,00 |
| 15.03.2024 | 3,56 | 3,56 | 3,41 | 3,41 | -3,73% | 63.837,00 |
| 14.03.2024 | 3,62 | 3,63 | 3,51 | 3,54 | -2,91% | 63.610,00 |
| 13.03.2024 | 3,65 | 3,67 | 3,61 | 3,65 | -0,98% | 39.824,00 |
| 12.03.2024 | 3,74 | 3,77 | 3,65 | 3,68 | -1,45% | 97.693,00 |
| 11.03.2024 | 3,84 | 3,84 | 3,71 | 3,74 | -2,61% | 25.674,00 |
| 08.03.2024 | 3,86 | 3,91 | 3,71 | 3,84 | -1,24% | 33.246,00 |
| 07.03.2024 | 3,78 | 3,91 | 3,78 | 3,88 | 1,84% | 48.055,00 |
| 06.03.2024 | 3,84 | 3,91 | 3,79 | 3,81 | 0,53% | 55.600,00 |
| 05.03.2024 | 3,69 | 3,81 | 3,69 | 3,79 | 0,69% | 76.422,00 |
| 04.03.2024 | 3,77 | 3,81 | 3,68 | 3,77 | -1,67% | 121.255,00 |
| 01.03.2024 | 3,44 | 3,86 | 3,44 | 3,83 | 11,59% | 124.168,00 |
| 29.02.2024 | 3,46 | 3,57 | 3,41 | 3,43 | -2,28% | 39.085,00 |
| 28.02.2024 | 3,58 | 3,61 | 3,41 | 3,51 | -2,12% | 60.910,00 |
| 27.02.2024 | 3,32 | 3,60 | 3,31 | 3,59 | 8,39% | 99.653,00 |
| 26.02.2024 | 3,36 | 3,37 | 3,24 | 3,31 | -3,04% | 66.650,00 |
| 23.02.2024 | 3,42 | 3,46 | 3,35 | 3,42 | -1,67% | 84.423,00 |
| 22.02.2024 | 3,27 | 3,50 | 3,27 | 3,47 | 6,70% | 164.269,00 |
| 21.02.2024 | 3,50 | 3,51 | 3,14 | 3,26 | -7,76% | 282.348,00 |
| 20.02.2024 | 3,08 | 3,53 | 3,06 | 3,53 | 20,56% | 442.147,00 |
| 19.02.2024 | 2,96 | 3,01 | 2,85 | 2,93 | -0,85% | 228.510,00 |
| 16.02.2024 | 3,09 | 3,09 | 2,84 | 2,95 | -3,94% | 368.039,00 |
| 15.02.2024 | 3,81 | 3,82 | 2,79 | 3,07 | -22,65% | 865.934,00 |
| 14.02.2024 | 4,07 | 4,07 | 3,97 | 3,97 | -0,75% | 102.568,00 |
| 13.02.2024 | 4,22 | 4,23 | 3,89 | 4,00 | -6,10% | 164.297,00 |
| 12.02.2024 | 4,25 | 4,41 | 4,20 | 4,26 | -0,98% | 73.877,00 |
| 09.02.2024 | 4,58 | 4,63 | 4,31 | 4,31 | -8,62% | 97.863,00 |
| 08.02.2024 | 4,86 | 4,86 | 4,69 | 4,71 | -2,32% | 73.281,00 |
| 07.02.2024 | 4,97 | 5,01 | 4,79 | 4,82 | -3,52% | 50.800,00 |
| 06.02.2024 | 5,03 | 5,04 | 4,88 | 5,00 | -0,65% | 57.838,00 |
| 05.02.2024 | 5,09 | 5,17 | 5,03 | 5,03 | -0,54% | 125.835,00 |
| 02.02.2024 | 5,26 | 5,27 | 5,02 | 5,06 | -4,35% | 110.716,00 |
| 01.02.2024 | 5,45 | 5,45 | 5,28 | 5,29 | -2,58% | 79.729,00 |
| 31.01.2024 | 5,36 | 5,49 | 5,35 | 5,43 | 1,83% | 114.750,00 |
| 30.01.2024 | 5,41 | 5,43 | 5,29 | 5,33 | -0,23% | 108.290,00 |
| 29.01.2024 | 5,56 | 5,56 | 5,34 | 5,35 | -4,64% | 43.403,00 |
| 26.01.2024 | 5,54 | 5,66 | 5,41 | 5,61 | 1,91% | 206.070,00 |
| 25.01.2024 | 5,74 | 5,74 | 5,43 | 5,50 | -4,80% | 105.584,00 |
| 24.01.2024 | 6,08 | 6,08 | 5,72 | 5,78 | -3,79% | 157.589,00 |
| 23.01.2024 | 6,02 | 6,05 | 5,98 | 6,01 | -0,25% | 45.134,00 |
| 22.01.2024 | 6,04 | 6,13 | 5,97 | 6,02 | 0,92% | 54.369,00 |
| 19.01.2024 | 6,02 | 6,04 | 5,93 | 5,97 | -0,33% | 40.646,00 |
| 18.01.2024 | 6,01 | 6,16 | 5,99 | 5,99 | 0,08% | 55.120,00 |
| 17.01.2024 | 6,24 | 6,26 | 5,93 | 5,98 | -6,49% | 44.020,00 |
| 16.01.2024 | 6,34 | 6,55 | 6,31 | 6,40 | 0,03% | 101.857,00 |
| 15.01.2024 | 6,65 | 6,67 | 6,36 | 6,39 | -3,36% | 93.202,00 |
| 12.01.2024 | 6,95 | 7,06 | 6,59 | 6,62 | -3,99% | 65.663,00 |
| 11.01.2024 | 7,73 | 7,76 | 6,89 | 6,89 | -11,33% | 87.396,00 |
| 10.01.2024 | 7,85 | 7,85 | 7,75 | 7,77 | -1,33% | 23.383,00 |
| 09.01.2024 | 7,94 | 8,00 | 7,81 | 7,88 | -0,38% | 11.678,00 |
| 08.01.2024 | 7,89 | 7,91 | 7,74 | 7,91 | 0,32% | 29.635,00 |
| 05.01.2024 | 7,84 | 7,94 | 7,79 | 7,88 | -0,72% | 14.584,00 |
| 04.01.2024 | 7,79 | 7,96 | 7,72 | 7,94 | 2,09% | 17.375,00 |
| 03.01.2024 | 7,92 | 7,93 | 7,73 | 7,78 | -0,48% | 32.336,00 |
| 02.01.2024 | 8,03 | 8,04 | 7,81 | 7,81 | -2,12% | 33.896,00 |
| 29.12.2023 | 8,04 | 8,04 | 7,97 | 7,98 | -0,78% | 5.269,00 |
| 28.12.2023 | 8,06 | 8,11 | 8,04 | 8,05 | -0,25% | 28.895,00 |
| 27.12.2023 | 8,14 | 8,14 | 8,02 | 8,07 | 0,94% | 15.078,00 |
| 22.12.2023 | 7,96 | 8,00 | 7,89 | 7,99 | 1,27% | 27.411,00 |
| 21.12.2023 | 7,90 | 7,96 | 7,87 | 7,89 | -0,94% | 31.682,00 |
| 20.12.2023 | 8,01 | 8,02 | 7,89 | 7,97 | 1,30% | 33.444,00 |
| 19.12.2023 | 7,95 | 7,96 | 7,84 | 7,86 | -0,03% | 30.349,00 |
| 18.12.2023 | 7,93 | 7,94 | 7,85 | 7,87 | 0,19% | 11.425,00 |
| 15.12.2023 | 8,13 | 8,25 | 7,84 | 7,85 | -1,94% | 21.668,00 |
| 14.12.2023 | 7,98 | 8,27 | 7,95 | 8,01 | 1,61% | 34.567,00 |
| 13.12.2023 | 7,76 | 7,90 | 7,76 | 7,88 | 1,49% | 14.124,00 |
| 12.12.2023 | 7,84 | 7,86 | 7,73 | 7,76 | -1,62% | 13.109,00 |
| 11.12.2023 | 7,91 | 7,91 | 7,80 | 7,89 | 0,13% | 27.749,00 |
| 08.12.2023 | 7,87 | 7,91 | 7,73 | 7,88 | -0,13% | 18.496,00 |
| 07.12.2023 | 7,87 | 7,91 | 7,79 | 7,89 | -0,06% | 56.585,00 |
| 06.12.2023 | 7,87 | 7,93 | 7,78 | 7,90 | 1,48% | 20.547,00 |
| 05.12.2023 | 7,72 | 7,78 | 7,70 | 7,78 | 1,04% | 15.052,00 |