£6,538
1,67%
Echtzeit-Aktienkurs Bodycote PLC
Bid:
Ask:
Aktienkurse zur Bodycote PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 6,46 | 6,54 | 6,44 | 6,54 | 1,67% | - |
| 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 |
| 29.11.2024 | 6,19 | 6,22 | 6,16 | 6,21 | 0,65% | 50.522,00 |
| 28.11.2024 | 6,11 | 6,17 | 6,10 | 6,17 | 1,48% | 49.005,00 |
| 27.11.2024 | 6,08 | 6,11 | 6,00 | 6,08 | 0,08% | 90.245,00 |
| 26.11.2024 | 6,06 | 6,11 | 6,05 | 6,07 | -0,90% | 78.687,00 |
| 25.11.2024 | 6,12 | 6,18 | 6,08 | 6,13 | 0,41% | 55.275,00 |
| 22.11.2024 | 6,11 | 6,18 | 6,09 | 6,10 | -0,43% | 88.178,00 |
| 21.11.2024 | 6,12 | 6,14 | 6,07 | 6,13 | 0,76% | 96.102,00 |
| 20.11.2024 | 6,19 | 6,24 | 6,05 | 6,08 | -2,09% | 73.460,00 |
| 19.11.2024 | 6,01 | 6,22 | 5,89 | 6,21 | 8,00% | 238.242,00 |
| 18.11.2024 | 5,81 | 5,82 | 5,70 | 5,75 | -0,95% | 60.588,00 |
| 15.11.2024 | 5,78 | 5,86 | 5,75 | 5,81 | 0,17% | 86.400,00 |
| 14.11.2024 | 5,70 | 5,80 | 5,69 | 5,80 | 1,76% | 95.122,00 |
| 13.11.2024 | 5,60 | 5,70 | 5,60 | 5,70 | 1,24% | 103.169,00 |
| 12.11.2024 | 5,68 | 5,73 | 5,62 | 5,63 | -1,83% | 62.904,00 |
| 11.11.2024 | 5,66 | 5,77 | 5,66 | 5,73 | 0,97% | 40.918,00 |
| 08.11.2024 | 5,64 | 5,71 | 5,63 | 5,68 | -1,30% | 39.825,00 |
| 07.11.2024 | 5,70 | 5,83 | 5,69 | 5,75 | 1,59% | 85.682,00 |
| 06.11.2024 | 5,58 | 5,71 | 5,52 | 5,66 | 1,71% | 94.305,00 |
| 05.11.2024 | 5,53 | 5,60 | 5,53 | 5,57 | -0,80% | 49.366,00 |
| 04.11.2024 | 5,64 | 5,70 | 5,57 | 5,61 | -1,06% | 63.441,00 |
| 01.11.2024 | 5,55 | 5,68 | 5,54 | 5,67 | 2,81% | 79.420,00 |
| 31.10.2024 | 5,59 | 5,63 | 5,47 | 5,52 | -1,78% | 92.353,00 |
| 30.10.2024 | 5,55 | 5,71 | 5,55 | 5,62 | 1,54% | 67.961,00 |
| 29.10.2024 | 5,60 | 5,61 | 5,47 | 5,53 | -1,51% | 76.856,00 |
| 28.10.2024 | 5,54 | 5,62 | 5,48 | 5,62 | 1,91% | 51.276,00 |
| 25.10.2024 | 5,47 | 5,51 | 5,40 | 5,51 | 0,73% | 97.246,00 |
| 24.10.2024 | 5,49 | 5,52 | 5,45 | 5,47 | 0,27% | 80.815,00 |
| 23.10.2024 | 5,50 | 5,54 | 5,42 | 5,46 | -1,18% | 30.198,00 |
| 22.10.2024 | 5,51 | 5,55 | 5,45 | 5,52 | 0,55% | 130.979,00 |
| 21.10.2024 | 5,67 | 5,67 | 5,49 | 5,49 | -2,31% | 52.778,00 |