£3,952
-0,88%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,01 | 4,02 | 3,90 | 3,90 | -1,96% | 51.413,00 |
| 03.07.2025 | 3,77 | 4,01 | 3,77 | 3,98 | 7,83% | 90.197,00 |
| 02.07.2025 | 3,73 | 3,76 | 3,55 | 3,69 | -1,65% | 159.260,00 |
| 01.07.2025 | 3,70 | 3,76 | 3,67 | 3,75 | 1,54% | 51.734,00 |
| 30.06.2025 | 3,76 | 3,78 | 3,66 | 3,69 | -1,44% | 72.160,00 |
| 27.06.2025 | 3,74 | 3,79 | 3,70 | 3,75 | 1,32% | 110.941,00 |
| 26.06.2025 | 3,67 | 3,78 | 3,67 | 3,70 | 1,68% | 68.438,00 |
| 25.06.2025 | 3,73 | 3,74 | 3,61 | 3,64 | -2,31% | 40.173,00 |
| 24.06.2025 | 3,68 | 3,77 | 3,66 | 3,72 | 3,04% | 56.638,00 |
| 23.06.2025 | 3,64 | 3,65 | 3,60 | 3,61 | -0,63% | 51.584,00 |
| 20.06.2025 | 3,67 | 3,77 | 3,62 | 3,64 | 0,30% | 67.105,00 |
| 19.06.2025 | 3,69 | 3,71 | 3,62 | 3,63 | -2,74% | 53.850,00 |
| 18.06.2025 | 3,73 | 3,77 | 3,65 | 3,73 | 1,72% | 81.877,00 |
| 17.06.2025 | 3,78 | 3,81 | 3,66 | 3,67 | -3,53% | 90.484,00 |
| 16.06.2025 | 3,61 | 3,84 | 3,61 | 3,80 | 5,82% | 139.784,00 |
| 13.06.2025 | 3,56 | 3,62 | 3,53 | 3,59 | -0,06% | 61.906,00 |
| 12.06.2025 | 3,60 | 3,64 | 3,50 | 3,59 | 0,22% | 51.375,00 |
| 11.06.2025 | 3,65 | 3,70 | 3,55 | 3,58 | -1,16% | 178.353,00 |
| 10.06.2025 | 3,32 | 3,68 | 3,32 | 3,63 | 8,30% | 59.850,00 |
| 09.06.2025 | 3,26 | 3,35 | 3,24 | 3,35 | 3,17% | 110.293,00 |
| 06.06.2025 | 3,21 | 3,25 | 3,18 | 3,25 | 1,53% | 62.112,00 |
| 05.06.2025 | 3,28 | 3,29 | 3,15 | 3,20 | -2,38% | 85.544,00 |
| 04.06.2025 | 3,28 | 3,30 | 3,23 | 3,27 | -0,55% | 45.731,00 |
| 03.06.2025 | 3,32 | 3,36 | 3,27 | 3,29 | -0,42% | 25.619,00 |
| 02.06.2025 | 3,29 | 3,33 | 3,27 | 3,31 | -1,46% | 24.107,00 |
| 30.05.2025 | 3,30 | 3,38 | 3,27 | 3,36 | 1,61% | 64.840,00 |
| 29.05.2025 | 3,34 | 3,37 | 3,30 | 3,30 | -1,64% | 99.933,00 |
| 28.05.2025 | 3,43 | 3,44 | 3,33 | 3,36 | -3,14% | 90.947,00 |
| 27.05.2025 | 3,39 | 3,51 | 3,39 | 3,47 | 3,34% | 106.627,00 |
| 23.05.2025 | 3,40 | 3,44 | 3,28 | 3,35 | -1,64% | 120.039,00 |
| 22.05.2025 | 3,42 | 3,42 | 3,32 | 3,41 | -3,67% | 134.167,00 |
| 21.05.2025 | 3,70 | 3,72 | 3,47 | 3,54 | -2,69% | 127.358,00 |
| 20.05.2025 | 3,72 | 3,74 | 3,60 | 3,64 | -0,71% | 162.872,00 |
| 19.05.2025 | 3,63 | 3,67 | 3,59 | 3,66 | 0,11% | 59.845,00 |
| 16.05.2025 | 3,46 | 3,71 | 3,44 | 3,66 | 6,71% | 153.152,00 |
| 15.05.2025 | 3,46 | 3,48 | 3,41 | 3,43 | 0,12% | 78.409,00 |
| 14.05.2025 | 3,50 | 3,50 | 3,37 | 3,43 | -1,04% | 83.864,00 |
| 13.05.2025 | 3,37 | 3,49 | 3,35 | 3,46 | 2,97% | 62.625,00 |
| 12.05.2025 | 3,37 | 3,50 | 3,36 | 3,36 | 0,54% | 122.307,00 |
| 09.05.2025 | 3,27 | 3,37 | 3,25 | 3,34 | 2,42% | 59.650,00 |
| 08.05.2025 | 3,24 | 3,28 | 3,21 | 3,27 | 1,08% | 59.623,00 |
| 07.05.2025 | 3,21 | 3,29 | 3,21 | 3,23 | 1,06% | 125.290,00 |
| 06.05.2025 | 3,28 | 3,31 | 3,20 | 3,20 | -1,96% | 130.184,00 |
| 05.05.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 1,05% | - |
| 02.05.2025 | 3,38 | 3,38 | 3,22 | 3,23 | -3,59% | 170.705,00 |
| 01.05.2025 | 3,30 | 3,41 | 3,29 | 3,35 | 3,02% | 52.235,00 |
| 30.04.2025 | 3,29 | 3,29 | 3,20 | 3,25 | 0,00% | 101.305,00 |
| 29.04.2025 | 3,18 | 3,26 | 3,18 | 3,25 | 4,57% | 94.930,00 |
| 28.04.2025 | 3,18 | 3,21 | 3,10 | 3,11 | -1,77% | 77.919,00 |
| 25.04.2025 | 3,14 | 3,17 | 3,11 | 3,16 | 2,07% | 79.273,00 |
| 24.04.2025 | 3,03 | 3,17 | 2,98 | 3,10 | 2,51% | 73.132,00 |
| 23.04.2025 | 3,00 | 3,09 | 2,99 | 3,02 | 2,54% | 60.694,00 |
| 22.04.2025 | 2,95 | 3,09 | 2,93 | 2,95 | -1,17% | 78.965,00 |
| 17.04.2025 | 3,02 | 3,02 | 2,95 | 2,98 | -0,86% | 47.445,00 |
| 16.04.2025 | 2,95 | 3,02 | 2,93 | 3,01 | 1,04% | 55.520,00 |
| 15.04.2025 | 2,98 | 3,03 | 2,93 | 2,98 | 2,87% | 41.424,00 |
| 14.04.2025 | 2,83 | 2,97 | 2,77 | 2,89 | 6,24% | 112.985,00 |
| 11.04.2025 | 2,77 | 2,81 | 2,72 | 2,72 | -0,66% | 31.811,00 |
| 10.04.2025 | 2,88 | 2,90 | 2,73 | 2,74 | 2,54% | 48.831,00 |
| 09.04.2025 | 2,77 | 2,78 | 2,67 | 2,67 | -5,18% | 99.820,00 |
| 08.04.2025 | 2,76 | 2,87 | 2,74 | 2,82 | 3,75% | 117.452,00 |
| 07.04.2025 | 2,61 | 2,85 | 2,47 | 2,72 | 2,33% | 173.915,00 |
| 04.04.2025 | 2,80 | 2,81 | 2,60 | 2,66 | -6,64% | 232.768,00 |
| 03.04.2025 | 2,70 | 3,12 | 2,69 | 2,85 | 4,37% | 152.923,00 |
| 02.04.2025 | 2,71 | 2,74 | 2,63 | 2,73 | 0,74% | 180.689,00 |
| 01.04.2025 | 2,77 | 2,96 | 2,69 | 2,71 | -4,01% | 242.751,00 |
| 31.03.2025 | 2,91 | 2,91 | 2,71 | 2,82 | -5,97% | 212.432,00 |
| 28.03.2025 | 3,28 | 3,29 | 2,95 | 3,00 | -9,10% | 143.670,00 |
| 27.03.2025 | 3,03 | 3,33 | 3,03 | 3,30 | 8,06% | 226.956,00 |
| 26.03.2025 | 3,08 | 3,08 | 2,98 | 3,05 | 0,36% | 112.234,00 |
| 25.03.2025 | 2,84 | 3,05 | 2,83 | 3,04 | 7,15% | 110.366,00 |
| 24.03.2025 | 2,85 | 2,98 | 2,79 | 2,84 | 1,00% | 182.032,00 |
| 21.03.2025 | 2,73 | 2,84 | 2,72 | 2,81 | 1,66% | 85.588,00 |
| 20.03.2025 | 2,88 | 2,93 | 2,72 | 2,76 | -3,76% | 128.174,00 |
| 19.03.2025 | 2,75 | 2,94 | 2,75 | 2,87 | 6,06% | 148.888,00 |
| 18.03.2025 | 3,24 | 3,32 | 2,60 | 2,71 | -22,05% | 986.858,00 |
| 17.03.2025 | 3,36 | 3,49 | 3,31 | 3,47 | 4,83% | 168.857,00 |
| 14.03.2025 | 3,25 | 3,36 | 3,25 | 3,31 | 0,67% | 94.579,00 |
| 13.03.2025 | 3,31 | 3,37 | 3,29 | 3,29 | -0,30% | 55.941,00 |
| 12.03.2025 | 3,34 | 3,36 | 3,28 | 3,30 | -0,81% | 67.262,00 |
| 11.03.2025 | 3,33 | 3,38 | 3,27 | 3,33 | -0,09% | 49.758,00 |
| 10.03.2025 | 3,34 | 3,41 | 3,31 | 3,33 | -0,48% | 149.248,00 |
| 07.03.2025 | 3,34 | 3,41 | 3,32 | 3,35 | -0,39% | 44.817,00 |
| 06.03.2025 | 3,45 | 3,46 | 3,30 | 3,36 | -2,18% | 95.929,00 |
| 05.03.2025 | 3,39 | 3,55 | 3,38 | 3,44 | 1,84% | 101.858,00 |
| 04.03.2025 | 3,35 | 3,43 | 3,30 | 3,37 | 1,63% | 113.985,00 |
| 03.03.2025 | 3,36 | 3,47 | 3,32 | 3,32 | 1,41% | 205.696,00 |
| 28.02.2025 | 3,19 | 3,37 | 3,16 | 3,27 | 0,49% | 133.616,00 |
| 27.02.2025 | 3,26 | 3,28 | 3,19 | 3,26 | -0,73% | 84.079,00 |
| 26.02.2025 | 3,20 | 3,32 | 3,19 | 3,28 | 3,86% | 159.284,00 |
| 25.02.2025 | 3,16 | 3,22 | 3,14 | 3,16 | -0,06% | 95.995,00 |
| 24.02.2025 | 3,20 | 3,24 | 3,11 | 3,16 | -2,89% | 59.556,00 |
| 21.02.2025 | 3,17 | 3,35 | 3,17 | 3,26 | 3,30% | 106.350,00 |
| 20.02.2025 | 3,13 | 3,36 | 3,09 | 3,15 | 1,94% | 196.348,00 |
| 19.02.2025 | 3,14 | 3,15 | 3,08 | 3,09 | -1,06% | 100.304,00 |
| 18.02.2025 | 3,17 | 3,20 | 3,04 | 3,13 | -1,82% | 348.143,00 |
| 17.02.2025 | 3,47 | 3,48 | 2,98 | 3,18 | -8,06% | 348.292,00 |
| 14.02.2025 | 3,35 | 3,56 | 3,35 | 3,46 | 2,58% | 33.744,00 |
| 13.02.2025 | 3,36 | 3,49 | 3,36 | 3,38 | -3,02% | 154.497,00 |
| 12.02.2025 | 3,58 | 3,89 | 3,40 | 3,48 | -4,92% | 291.973,00 |