£4,645
0,80%
Echtzeit-Aktienkurs Bodycote PLC
Bid:
Ask:
Aktienkurse zur Bodycote PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,64 | 4,71 | 4,60 | 4,63 | 0,45% | - |
| 24.04.2025 | 4,61 | 4,63 | 4,50 | 4,61 | -2,08% | 63.642,00 |
| 23.04.2025 | 4,68 | 4,82 | 4,68 | 4,71 | 1,91% | 61.073,00 |
| 22.04.2025 | 4,79 | 4,80 | 4,57 | 4,62 | -4,03% | 42.880,00 |
| 17.04.2025 | 4,87 | 4,91 | 4,81 | 4,81 | -1,76% | 30.528,00 |
| 16.04.2025 | 4,87 | 4,92 | 4,82 | 4,90 | -0,29% | 31.288,00 |
| 15.04.2025 | 4,86 | 4,94 | 4,86 | 4,91 | 1,15% | 30.570,00 |
| 14.04.2025 | 4,66 | 4,86 | 4,66 | 4,86 | 5,38% | 199.527,00 |
| 11.04.2025 | 4,81 | 4,82 | 4,55 | 4,61 | -3,76% | 124.954,00 |
| 10.04.2025 | 5,78 | 5,78 | 4,76 | 4,79 | 1,74% | 96.228,00 |
| 09.04.2025 | 4,78 | 4,81 | 4,65 | 4,71 | -3,41% | 29.411,00 |
| 08.04.2025 | 4,83 | 4,96 | 4,78 | 4,87 | 3,75% | 103.428,00 |
| 07.04.2025 | 4,85 | 4,97 | 4,57 | 4,70 | -3,27% | 89.098,00 |
| 04.04.2025 | 5,19 | 5,20 | 4,81 | 4,86 | -6,99% | 43.210,00 |
| 03.04.2025 | 5,48 | 5,49 | 5,22 | 5,22 | -6,03% | 34.359,00 |
| 02.04.2025 | 5,56 | 5,58 | 5,48 | 5,56 | -0,36% | 93.778,00 |
| 01.04.2025 | 5,57 | 5,66 | 5,56 | 5,58 | -0,09% | 76.963,00 |
| 31.03.2025 | 5,62 | 5,64 | 5,54 | 5,58 | -2,28% | 120.654,00 |
| 28.03.2025 | 5,77 | 5,77 | 5,71 | 5,71 | 0,18% | 87.449,00 |
| 27.03.2025 | 5,67 | 5,72 | 5,67 | 5,70 | -0,52% | 43.211,00 |
| 26.03.2025 | 5,67 | 5,75 | 5,67 | 5,73 | 0,53% | 39.507,00 |
| 25.03.2025 | 5,57 | 5,73 | 5,57 | 5,70 | 0,18% | 25.083,00 |
| 24.03.2025 | 5,63 | 5,70 | 5,63 | 5,69 | 0,53% | 39.173,00 |
| 21.03.2025 | 5,61 | 5,69 | 5,58 | 5,66 | -0,18% | 42.647,00 |
| 20.03.2025 | 5,75 | 5,76 | 5,63 | 5,67 | -2,41% | 42.156,00 |
| 19.03.2025 | 5,74 | 5,85 | 5,72 | 5,81 | 0,52% | 47.467,00 |
| 18.03.2025 | 5,99 | 6,04 | 5,78 | 5,78 | -3,51% | 123.721,00 |
| 17.03.2025 | 6,06 | 6,06 | 5,99 | 5,99 | -0,33% | 38.023,00 |
| 14.03.2025 | 5,43 | 6,03 | 5,43 | 6,01 | -6,09% | 189.269,00 |
| 13.03.2025 | 6,51 | 6,53 | 6,38 | 6,40 | -2,29% | 53.233,00 |
| 12.03.2025 | 6,43 | 6,57 | 6,43 | 6,55 | 1,87% | 51.639,00 |
| 11.03.2025 | 6,52 | 6,61 | 6,41 | 6,43 | -1,38% | 40.255,00 |
| 10.03.2025 | 6,62 | 6,62 | 6,47 | 6,52 | -1,36% | 51.773,00 |
| 07.03.2025 | 6,61 | 6,64 | 6,51 | 6,61 | -1,34% | 52.970,00 |
| 06.03.2025 | 6,44 | 6,72 | 6,44 | 6,70 | 4,36% | 57.928,00 |
| 05.03.2025 | 6,33 | 6,44 | 6,31 | 6,42 | 3,88% | 67.891,00 |
| 04.03.2025 | 6,52 | 6,52 | 6,18 | 6,18 | -4,48% | 40.145,00 |
| 03.03.2025 | 6,42 | 6,55 | 6,42 | 6,47 | 0,78% | 35.741,00 |
| 28.02.2025 | 6,38 | 6,44 | 6,36 | 6,42 | -0,77% | 26.172,00 |
| 27.02.2025 | 6,54 | 6,54 | 6,39 | 6,47 | -0,84% | 25.933,00 |
| 26.02.2025 | 6,49 | 6,56 | 6,49 | 6,53 | 1,16% | 40.063,00 |
| 25.02.2025 | 6,56 | 6,56 | 6,45 | 6,45 | -1,83% | 42.896,00 |
| 24.02.2025 | 6,59 | 6,61 | 6,52 | 6,57 | -0,30% | 21.678,00 |
| 21.02.2025 | 6,65 | 6,69 | 6,59 | 6,59 | -0,30% | 41.492,00 |
| 20.02.2025 | 6,67 | 6,70 | 6,57 | 6,61 | -0,60% | 43.210,00 |
| 19.02.2025 | 6,84 | 6,84 | 6,65 | 6,65 | -2,92% | 42.936,00 |
| 18.02.2025 | 6,74 | 6,88 | 6,74 | 6,85 | 1,78% | 16.411,00 |
| 17.02.2025 | 6,65 | 6,77 | 6,65 | 6,73 | 0,30% | 18.964,00 |
| 14.02.2025 | 6,65 | 6,73 | 6,64 | 6,71 | 0,75% | 31.188,00 |
| 13.02.2025 | 6,59 | 6,67 | 6,58 | 6,66 | 1,68% | 43.802,00 |
| 12.02.2025 | 6,56 | 6,60 | 6,52 | 6,55 | 0,46% | 32.499,00 |
| 11.02.2025 | 6,46 | 6,56 | 6,45 | 6,52 | 0,15% | 39.547,00 |
| 10.02.2025 | 6,39 | 6,55 | 6,39 | 6,51 | 2,04% | 20.868,00 |
| 07.02.2025 | 6,38 | 6,44 | 6,35 | 6,38 | -0,23% | 60.987,00 |
| 06.02.2025 | 6,35 | 6,43 | 6,31 | 6,40 | 1,67% | 65.149,00 |
| 05.02.2025 | 6,35 | 6,36 | 6,24 | 6,29 | -1,72% | 40.765,00 |
| 04.02.2025 | 6,36 | 6,41 | 6,31 | 6,40 | 0,95% | 73.533,00 |
| 03.02.2025 | 6,32 | 6,38 | 6,22 | 6,34 | -1,25% | 64.537,00 |
| 31.01.2025 | 6,36 | 6,47 | 6,34 | 6,42 | 0,86% | 57.781,00 |
| 30.01.2025 | 6,23 | 6,39 | 6,22 | 6,37 | 2,66% | 74.688,00 |
| 29.01.2025 | 6,23 | 6,27 | 6,18 | 6,20 | -0,72% | 67.855,00 |
| 28.01.2025 | 6,19 | 6,32 | 6,18 | 6,25 | 0,16% | 71.018,00 |
| 27.01.2025 | 6,25 | 6,30 | 6,23 | 6,24 | -1,66% | 37.778,00 |
| 24.01.2025 | 6,38 | 6,40 | 6,30 | 6,34 | 0,16% | 31.047,00 |
| 23.01.2025 | 6,38 | 6,41 | 6,27 | 6,33 | -0,78% | 71.906,00 |
| 22.01.2025 | 6,41 | 6,48 | 6,36 | 6,38 | -0,16% | 26.272,00 |
| 21.01.2025 | 6,50 | 6,50 | 6,38 | 6,39 | -2,29% | 36.632,00 |
| 20.01.2025 | 6,62 | 6,66 | 6,52 | 6,54 | -1,06% | 67.406,00 |
| 17.01.2025 | 6,52 | 6,62 | 6,52 | 6,61 | 1,61% | 71.758,00 |
| 16.01.2025 | 6,42 | 6,51 | 6,42 | 6,51 | 1,56% | 34.094,00 |
| 15.01.2025 | 6,27 | 6,42 | 6,27 | 6,41 | 3,22% | 35.889,00 |
| 14.01.2025 | 6,28 | 6,39 | 6,20 | 6,21 | -2,21% | 48.075,00 |
| 13.01.2025 | 6,28 | 6,35 | 6,24 | 6,35 | 0,55% | 47.669,00 |
| 10.01.2025 | 6,30 | 6,45 | 6,29 | 6,31 | 0,24% | 87.091,00 |
| 09.01.2025 | 6,23 | 6,32 | 6,19 | 6,30 | 0,72% | 37.840,00 |
| 08.01.2025 | 6,33 | 6,39 | 6,25 | 6,25 | -2,57% | 103.547,00 |
| 07.01.2025 | 6,36 | 6,43 | 6,36 | 6,42 | -0,08% | 146.417,00 |
| 06.01.2025 | 6,40 | 6,50 | 6,38 | 6,42 | 0,47% | 63.342,00 |
| 03.01.2025 | 6,25 | 6,42 | 6,25 | 6,39 | 1,11% | 59.962,00 |
| 02.01.2025 | 6,35 | 6,37 | 6,30 | 6,32 | 0,16% | 40.805,00 |
| 31.12.2024 | 6,21 | 6,32 | 6,21 | 6,31 | 1,61% | 6.043,00 |
| 30.12.2024 | 6,22 | 6,23 | 6,16 | 6,21 | -0,64% | 26.031,00 |
| 27.12.2024 | 6,28 | 6,29 | 6,23 | 6,25 | -0,16% | 31.320,00 |
| 24.12.2024 | 6,27 | 6,30 | 6,26 | 6,26 | 0,16% | 3.397,00 |
| 23.12.2024 | 6,20 | 6,27 | 6,19 | 6,25 | -0,32% | 20.518,00 |
| 20.12.2024 | 6,27 | 6,30 | 6,25 | 6,27 | -0,40% | 63.519,00 |
| 19.12.2024 | 6,25 | 6,35 | 6,22 | 6,30 | -1,33% | 116.993,00 |
| 18.12.2024 | 6,39 | 6,42 | 6,36 | 6,38 | -0,31% | 55.240,00 |
| 17.12.2024 | 6,45 | 6,48 | 6,39 | 6,40 | -1,39% | 48.770,00 |
| 16.12.2024 | 6,69 | 6,69 | 6,49 | 6,49 | -1,96% | 63.477,00 |
| 13.12.2024 | 6,62 | 6,69 | 6,62 | 6,62 | 0,00% | 39.788,00 |
| 12.12.2024 | 6,64 | 6,70 | 6,62 | 6,62 | -0,30% | 39.503,00 |
| 11.12.2024 | 6,63 | 6,69 | 6,61 | 6,64 | -0,23% | 60.416,00 |
| 10.12.2024 | 6,69 | 6,69 | 6,63 | 6,66 | -0,89% | 59.005,00 |
| 09.12.2024 | 6,60 | 6,78 | 6,60 | 6,72 | 2,28% | 84.801,00 |
| 06.12.2024 | 6,61 | 6,63 | 6,54 | 6,57 | -0,08% | 97.862,00 |
| 05.12.2024 | 6,48 | 6,57 | 6,43 | 6,57 | 1,15% | 74.401,00 |
| 04.12.2024 | 6,37 | 6,52 | 6,37 | 6,50 | 0,70% | 87.319,00 |
| 03.12.2024 | 6,37 | 6,48 | 6,36 | 6,45 | 1,74% | 79.936,00 |
| 02.12.2024 | 6,20 | 6,40 | 6,20 | 6,34 | 2,18% | 83.311,00 |