£2,683
-5,69%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,87 | 2,87 | 2,64 | 2,64 | -7,10% | - |
| 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 |
| 11.02.2025 | 3,67 | 3,67 | 3,48 | 3,66 | 0,03% | 168.066,00 |
| 10.02.2025 | 3,53 | 3,70 | 3,46 | 3,66 | 5,33% | 159.843,00 |
| 07.02.2025 | 3,24 | 3,53 | 3,16 | 3,47 | 9,90% | 1.062.046,00 |
| 06.02.2025 | 3,12 | 3,23 | 3,12 | 3,16 | 2,10% | 51.871,00 |
| 05.02.2025 | 3,12 | 3,12 | 3,04 | 3,10 | -0,71% | 61.599,00 |
| 04.02.2025 | 3,13 | 3,17 | 3,08 | 3,12 | -0,19% | 64.981,00 |
| 03.02.2025 | 3,05 | 3,15 | 3,01 | 3,12 | -1,58% | 82.241,00 |
| 31.01.2025 | 3,13 | 3,24 | 3,10 | 3,17 | 0,70% | 60.246,00 |
| 30.01.2025 | 2,98 | 3,16 | 2,98 | 3,15 | 4,79% | 42.025,00 |
| 29.01.2025 | 3,06 | 3,16 | 3,00 | 3,01 | -4,02% | 79.456,00 |
| 28.01.2025 | 3,11 | 3,32 | 3,09 | 3,13 | 1,23% | 155.152,00 |
| 27.01.2025 | 3,04 | 3,10 | 3,02 | 3,10 | 1,11% | 74.126,00 |
| 24.01.2025 | 3,01 | 3,08 | 2,98 | 3,06 | 1,19% | 165.869,00 |
| 23.01.2025 | 3,02 | 3,10 | 2,92 | 3,03 | -2,32% | 191.573,00 |
| 22.01.2025 | 3,02 | 3,12 | 2,95 | 3,10 | 3,61% | 252.896,00 |
| 21.01.2025 | 2,79 | 3,02 | 2,74 | 2,99 | 21,74% | 675.785,00 |
| 20.01.2025 | 2,44 | 2,48 | 2,35 | 2,46 | 0,82% | 168.065,00 |
| 17.01.2025 | 2,26 | 2,51 | 2,26 | 2,44 | 7,41% | 511.061,00 |
| 16.01.2025 | 2,17 | 2,27 | 2,06 | 2,27 | 4,81% | 230.923,00 |
| 15.01.2025 | 2,13 | 2,18 | 2,13 | 2,16 | 3,24% | 146.150,00 |
| 14.01.2025 | 2,13 | 2,15 | 2,09 | 2,10 | 0,00% | 53.282,00 |
| 13.01.2025 | 2,10 | 2,14 | 2,10 | 2,10 | -0,10% | 64.837,00 |
| 10.01.2025 | 2,21 | 2,24 | 2,06 | 2,10 | -5,15% | 100.175,00 |
| 09.01.2025 | 2,14 | 2,24 | 2,13 | 2,21 | 1,84% | 123.493,00 |
| 08.01.2025 | 2,26 | 2,27 | 2,14 | 2,17 | -4,23% | 253.856,00 |
| 07.01.2025 | 2,30 | 2,30 | 2,22 | 2,27 | -2,58% | 86.293,00 |
| 06.01.2025 | 2,33 | 2,40 | 2,32 | 2,33 | 0,69% | 101.049,00 |
| 03.01.2025 | 2,31 | 2,35 | 2,29 | 2,31 | -0,86% | 57.792,00 |
| 02.01.2025 | 2,38 | 2,40 | 2,32 | 2,33 | -2,10% | 50.436,00 |
| 31.12.2024 | 2,36 | 2,40 | 2,36 | 2,38 | 1,02% | 49.042,00 |
| 30.12.2024 | 2,33 | 2,36 | 2,30 | 2,36 | 0,99% | 64.392,00 |
| 27.12.2024 | 2,30 | 2,37 | 2,30 | 2,34 | 1,17% | 125.428,00 |
| 24.12.2024 | 2,31 | 2,34 | 2,29 | 2,31 | 1,14% | 54.104,00 |
| 23.12.2024 | 2,25 | 2,35 | 2,23 | 2,28 | 0,80% | 87.320,00 |
| 20.12.2024 | 2,30 | 2,30 | 2,22 | 2,26 | -2,58% | 241.824,00 |
| 19.12.2024 | 2,27 | 2,34 | 2,25 | 2,32 | -1,06% | 288.818,00 |
| 18.12.2024 | 2,32 | 2,39 | 2,31 | 2,35 | 0,82% | 112.911,00 |
| 17.12.2024 | 2,32 | 2,35 | 2,21 | 2,33 | -0,89% | 345.387,00 |
| 16.12.2024 | 2,35 | 2,37 | 2,31 | 2,35 | -0,38% | 203.384,00 |
| 13.12.2024 | 2,40 | 2,43 | 2,28 | 2,36 | -2,24% | 156.089,00 |
| 12.12.2024 | 2,45 | 2,56 | 2,39 | 2,41 | -2,50% | 104.743,00 |
| 11.12.2024 | 2,37 | 2,67 | 2,28 | 2,48 | 3,34% | 717.340,00 |
| 10.12.2024 | 2,33 | 2,40 | 2,33 | 2,40 | 2,48% | 149.353,00 |
| 09.12.2024 | 2,29 | 2,36 | 2,27 | 2,34 | 3,18% | 110.446,00 |
| 06.12.2024 | 2,27 | 2,32 | 2,22 | 2,27 | 0,09% | 150.969,00 |
| 05.12.2024 | 2,22 | 2,33 | 2,22 | 2,26 | 3,00% | 176.668,00 |
| 04.12.2024 | 2,09 | 2,25 | 2,08 | 2,20 | 4,77% | 273.565,00 |
| 03.12.2024 | 2,13 | 2,19 | 2,07 | 2,10 | 0,38% | 162.586,00 |
| 02.12.2024 | 2,23 | 2,24 | 2,08 | 2,09 | -6,36% | 192.608,00 |
| 29.11.2024 | 2,24 | 2,34 | 2,19 | 2,23 | 1,73% | 208.038,00 |
| 28.11.2024 | 2,15 | 2,21 | 2,13 | 2,19 | 3,10% | 109.895,00 |
| 27.11.2024 | 2,08 | 2,13 | 2,05 | 2,13 | 2,01% | 91.631,00 |
| 26.11.2024 | 2,16 | 2,20 | 2,06 | 2,09 | -4,22% | 151.066,00 |
| 25.11.2024 | 2,03 | 2,18 | 2,01 | 2,18 | 7,19% | 196.100,00 |
| 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 |