£4,299
1,64%
Echtzeit-Aktienkurs Close Brothers Group PLC
Bid:
Ask:
Aktienkurse zur Close Brothers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,31 | 4,35 | 4,30 | 4,35 | 2,76% | - |
| 06.11.2025 | 4,25 | 4,31 | 4,21 | 4,23 | 1,24% | 60.098,00 |
| 05.11.2025 | 4,16 | 4,18 | 4,10 | 4,18 | -0,24% | 72.133,00 |
| 04.11.2025 | 4,17 | 4,24 | 4,14 | 4,19 | -0,52% | 89.673,00 |
| 03.11.2025 | 4,20 | 4,27 | 4,18 | 4,21 | -0,14% | 73.522,00 |
| 31.10.2025 | 4,23 | 4,30 | 4,20 | 4,22 | -0,24% | 62.005,00 |
| 30.10.2025 | 4,33 | 4,34 | 4,20 | 4,23 | -2,92% | 61.131,00 |
| 29.10.2025 | 4,43 | 4,43 | 4,34 | 4,35 | -1,02% | 65.448,00 |
| 28.10.2025 | 4,33 | 4,46 | 4,28 | 4,40 | 1,99% | 133.941,00 |
| 27.10.2025 | 4,29 | 4,38 | 4,28 | 4,31 | 0,19% | 102.680,00 |
| 24.10.2025 | 4,31 | 4,33 | 4,25 | 4,30 | -0,25% | 53.693,00 |
| 23.10.2025 | 4,33 | 4,36 | 4,27 | 4,32 | 0,37% | 160.199,00 |
| 22.10.2025 | 4,33 | 4,36 | 4,27 | 4,30 | 0,12% | 110.986,00 |
| 21.10.2025 | 4,33 | 4,36 | 4,27 | 4,29 | -1,20% | 82.154,00 |
| 20.10.2025 | 4,40 | 4,47 | 4,32 | 4,35 | -2,12% | 141.415,00 |
| 17.10.2025 | 4,46 | 4,48 | 4,37 | 4,44 | -3,10% | 109.269,00 |
| 16.10.2025 | 4,52 | 4,60 | 4,47 | 4,58 | 1,35% | 66.960,00 |
| 15.10.2025 | 4,55 | 4,64 | 4,51 | 4,52 | -0,37% | 47.376,00 |
| 14.10.2025 | 4,24 | 4,54 | 4,22 | 4,54 | 2,12% | 133.386,00 |
| 13.10.2025 | 4,45 | 4,51 | 4,36 | 4,44 | 0,05% | 89.124,00 |
| 10.10.2025 | 4,58 | 4,59 | 4,42 | 4,44 | -2,76% | 310.432,00 |
| 09.10.2025 | 5,06 | 5,09 | 4,57 | 4,57 | -12,15% | 197.877,00 |
| 08.10.2025 | 5,10 | 5,48 | 4,99 | 5,20 | 4,69% | 211.806,00 |
| 07.10.2025 | 4,85 | 5,01 | 4,85 | 4,97 | 1,72% | 47.992,00 |
| 06.10.2025 | 4,89 | 4,91 | 4,82 | 4,88 | 0,35% | 91.630,00 |
| 03.10.2025 | 4,94 | 4,95 | 4,83 | 4,87 | -1,42% | 37.341,00 |
| 02.10.2025 | 5,00 | 5,07 | 4,92 | 4,94 | -0,02% | 88.925,00 |
| 01.10.2025 | 4,93 | 5,02 | 4,86 | 4,94 | 1,13% | 71.219,00 |
| 30.09.2025 | 4,58 | 5,10 | 4,40 | 4,88 | -0,69% | 165.939,00 |
| 29.09.2025 | 5,10 | 5,10 | 4,89 | 4,92 | -1,97% | 111.243,00 |
| 26.09.2025 | 4,94 | 5,02 | 4,92 | 5,02 | 2,22% | 126.403,00 |
| 25.09.2025 | 4,81 | 4,99 | 4,80 | 4,91 | 1,36% | 96.550,00 |
| 24.09.2025 | 4,80 | 4,87 | 4,75 | 4,84 | 0,12% | 92.374,00 |
| 23.09.2025 | 4,80 | 4,90 | 4,74 | 4,83 | 1,34% | 45.465,00 |
| 22.09.2025 | 4,86 | 4,86 | 4,73 | 4,77 | -2,05% | 136.655,00 |
| 19.09.2025 | 4,97 | 4,97 | 4,61 | 4,87 | -2,05% | 144.124,00 |
| 18.09.2025 | 4,96 | 5,00 | 4,94 | 4,97 | -0,20% | 47.810,00 |
| 17.09.2025 | 5,00 | 5,03 | 4,94 | 4,98 | 0,28% | 91.498,00 |
| 16.09.2025 | 4,98 | 5,03 | 4,91 | 4,97 | -0,63% | 98.123,00 |
| 15.09.2025 | 4,98 | 5,11 | 4,95 | 5,00 | 0,67% | 91.261,00 |
| 12.09.2025 | 4,94 | 5,02 | 4,92 | 4,97 | -0,50% | 59.337,00 |
| 11.09.2025 | 4,87 | 5,04 | 4,84 | 4,99 | 2,72% | - |
| 10.09.2025 | 4,78 | 4,89 | 4,72 | 4,86 | 2,71% | - |
| 09.09.2025 | 4,73 | 4,77 | 4,65 | 4,73 | 0,28% | - |
| 08.09.2025 | 4,77 | 4,80 | 4,69 | 4,72 | -0,37% | - |
| 05.09.2025 | 4,79 | 4,79 | 4,64 | 4,74 | -0,67% | 102.860,00 |
| 04.09.2025 | 4,72 | 4,78 | 4,71 | 4,77 | 2,56% | 70.239,00 |
| 03.09.2025 | 4,57 | 4,72 | 4,51 | 4,65 | 1,31% | 169.590,00 |
| 02.09.2025 | 4,69 | 4,69 | 4,52 | 4,59 | -1,97% | 140.967,00 |
| 01.09.2025 | 4,75 | 4,95 | 4,57 | 4,68 | 0,82% | 95.316,00 |
| 29.08.2025 | 4,75 | 4,75 | 4,60 | 4,64 | -3,29% | 71.990,00 |
| 28.08.2025 | 4,78 | 4,81 | 4,72 | 4,80 | 1,48% | 56.425,00 |
| 27.08.2025 | 4,83 | 4,83 | 4,65 | 4,73 | -3,37% | 70.194,00 |
| 26.08.2025 | 4,92 | 4,95 | 4,80 | 4,90 | -0,75% | 133.520,00 |
| 25.08.2025 | 4,86 | 4,93 | 4,86 | 4,93 | -1,95% | - |
| 22.08.2025 | 4,89 | 5,04 | 4,88 | 5,03 | 3,07% | 90.687,00 |
| 21.08.2025 | 4,90 | 4,97 | 4,81 | 4,88 | -0,16% | 98.373,00 |
| 20.08.2025 | 4,80 | 4,96 | 4,80 | 4,89 | 0,85% | 97.039,00 |
| 19.08.2025 | 5,01 | 5,01 | 4,84 | 4,85 | -2,59% | 103.622,00 |
| 18.08.2025 | 5,14 | 5,14 | 4,90 | 4,98 | -3,00% | 79.066,00 |
| 15.08.2025 | 5,29 | 5,29 | 5,10 | 5,13 | -2,79% | 66.476,00 |
| 14.08.2025 | 5,36 | 5,40 | 5,25 | 5,28 | -0,85% | 97.853,00 |
| 13.08.2025 | 5,48 | 5,48 | 5,29 | 5,32 | -3,84% | 115.531,00 |
| 12.08.2025 | 5,47 | 5,63 | 5,47 | 5,54 | 1,10% | 82.515,00 |
| 11.08.2025 | 5,50 | 5,52 | 5,43 | 5,48 | 0,87% | 75.988,00 |
| 08.08.2025 | 5,36 | 5,45 | 5,29 | 5,43 | 1,93% | 118.580,00 |
| 07.08.2025 | 5,12 | 5,37 | 5,10 | 5,33 | 3,50% | 113.092,00 |
| 06.08.2025 | 5,36 | 5,37 | 5,12 | 5,15 | -1,91% | 119.206,00 |
| 05.08.2025 | 4,87 | 5,26 | 4,87 | 5,25 | 7,04% | 261.215,00 |
| 04.08.2025 | 5,03 | 5,20 | 4,60 | 4,90 | 23,24% | 734.133,00 |
| 01.08.2025 | 3,94 | 4,00 | 3,86 | 3,98 | -1,80% | 117.627,00 |
| 31.07.2025 | 3,98 | 4,06 | 3,98 | 4,05 | 1,38% | 30.695,00 |
| 30.07.2025 | 4,09 | 4,11 | 3,93 | 3,99 | -1,19% | 62.908,00 |
| 29.07.2025 | 4,08 | 4,13 | 4,00 | 4,04 | -0,91% | 22.176,00 |
| 28.07.2025 | 4,38 | 4,48 | 4,01 | 4,08 | -5,45% | 76.539,00 |
| 25.07.2025 | 4,36 | 4,62 | 4,20 | 4,31 | 4,48% | 154.461,00 |
| 24.07.2025 | 4,13 | 4,20 | 4,11 | 4,13 | 0,85% | 47.789,00 |
| 23.07.2025 | 4,10 | 4,14 | 4,09 | 4,09 | 1,19% | 17.555,00 |
| 22.07.2025 | 4,15 | 4,21 | 4,05 | 4,05 | -2,06% | 72.491,00 |
| 21.07.2025 | 4,14 | 4,16 | 4,04 | 4,13 | 0,41% | 32.162,00 |
| 18.07.2025 | 4,07 | 4,13 | 4,05 | 4,11 | 1,09% | 26.783,00 |
| 17.07.2025 | 4,04 | 4,10 | 4,00 | 4,07 | 1,87% | 52.792,00 |
| 16.07.2025 | 3,99 | 4,05 | 3,95 | 4,00 | 0,13% | 79.421,00 |
| 15.07.2025 | 4,01 | 4,06 | 3,98 | 3,99 | -0,25% | 55.209,00 |
| 14.07.2025 | 3,92 | 4,01 | 3,90 | 4,00 | 1,88% | 71.581,00 |
| 11.07.2025 | 4,04 | 4,06 | 3,91 | 3,93 | -2,77% | 50.159,00 |
| 10.07.2025 | 3,92 | 4,04 | 3,90 | 4,04 | 2,64% | 138.433,00 |
| 09.07.2025 | 4,08 | 4,08 | 3,74 | 3,93 | -5,57% | 129.985,00 |
| 08.07.2025 | 3,86 | 4,18 | 3,86 | 4,17 | 10,68% | 181.281,00 |
| 07.07.2025 | 3,85 | 3,87 | 3,75 | 3,76 | -3,49% | 29.744,00 |
| 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 |