£7,384
2,66%
Echtzeit-Aktienkurs Bodycote PLC
Bid:
Ask:
Aktienkurse zur Bodycote PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,25 | 7,36 | 7,10 | 7,35 | 2,16% | 174.223,00 |
| 29.07.2026 | 6,93 | 7,23 | 6,79 | 7,19 | 3,64% | 582.159,00 |
| 28.07.2026 | 7,00 | 7,16 | 6,75 | 6,94 | -0,14% | 225.454,00 |
| 27.07.2026 | 7,02 | 7,13 | 6,94 | 6,95 | -0,36% | 106.645,00 |
| 24.07.2026 | 6,86 | 6,99 | 6,86 | 6,98 | 1,75% | 177.057,00 |
| 23.07.2026 | 7,02 | 7,07 | 6,84 | 6,86 | -2,70% | 68.533,00 |
| 22.07.2026 | 7,08 | 7,08 | 6,92 | 7,05 | 0,43% | 58.784,00 |
| 21.07.2026 | 6,94 | 7,02 | 6,91 | 7,02 | 1,30% | 96.427,00 |
| 20.07.2026 | 6,91 | 7,04 | 6,90 | 6,93 | 0,07% | 63.429,00 |
| 17.07.2026 | 6,85 | 6,95 | 6,77 | 6,92 | 1,50% | 86.347,00 |
| 16.07.2026 | 6,68 | 6,95 | 6,65 | 6,82 | 2,44% | 203.669,00 |
| 15.07.2026 | 6,56 | 6,72 | 6,56 | 6,66 | 1,91% | 79.367,00 |
| 14.07.2026 | 6,54 | 6,58 | 6,47 | 6,53 | -0,38% | 73.972,00 |
| 13.07.2026 | 6,49 | 6,57 | 6,42 | 6,56 | 0,97% | 37.831,00 |
| 10.07.2026 | 6,48 | 6,52 | 6,45 | 6,49 | 0,73% | 99.674,00 |
| 09.07.2026 | 6,44 | 6,48 | 6,41 | 6,45 | 1,53% | 143.697,00 |
| 08.07.2026 | 6,48 | 6,48 | 6,25 | 6,35 | -2,56% | 81.179,00 |
| 07.07.2026 | 6,60 | 6,74 | 6,51 | 6,52 | -0,99% | 127.531,00 |
| 06.07.2026 | 6,70 | 6,70 | 6,52 | 6,58 | -1,57% | 123.239,00 |
| 03.07.2026 | 6,72 | 6,74 | 6,65 | 6,69 | 1,13% | 65.644,00 |
| 02.07.2026 | 6,58 | 6,69 | 6,56 | 6,61 | -0,53% | 181.471,00 |
| 01.07.2026 | 6,68 | 6,74 | 6,59 | 6,65 | -1,37% | 74.502,00 |
| 30.06.2026 | 6,87 | 6,87 | 6,73 | 6,74 | -0,33% | 57.380,00 |
| 29.06.2026 | 6,81 | 6,99 | 6,76 | 6,76 | -1,72% | 57.121,00 |
| 26.06.2026 | 6,93 | 6,93 | 6,78 | 6,88 | -0,96% | 40.928,00 |
| 25.06.2026 | 7,03 | 7,04 | 6,93 | 6,95 | -0,71% | 93.606,00 |
| 24.06.2026 | 7,01 | 7,03 | 6,88 | 7,00 | -0,43% | 31.544,00 |
| 23.06.2026 | 7,09 | 7,09 | 6,89 | 7,03 | -1,75% | 33.445,00 |
| 22.06.2026 | 7,13 | 7,17 | 7,02 | 7,15 | 0,28% | 38.448,00 |
| 19.06.2026 | 7,19 | 7,23 | 7,04 | 7,13 | -0,77% | 104.786,00 |
| 18.06.2026 | 7,15 | 7,22 | 7,09 | 7,19 | 0,21% | 89.707,00 |
| 17.06.2026 | 7,14 | 7,21 | 7,11 | 7,17 | 0,31% | 107.937,00 |
| 16.06.2026 | 7,25 | 7,29 | 7,10 | 7,15 | -1,28% | 111.198,00 |
| 15.06.2026 | 7,35 | 7,42 | 7,23 | 7,24 | 1,66% | 69.972,00 |
| 12.06.2026 | 7,19 | 7,24 | 7,08 | 7,12 | 1,02% | 68.451,00 |
| 11.06.2026 | 7,10 | 7,17 | 7,04 | 7,05 | -0,91% | 102.977,00 |
| 10.06.2026 | 7,14 | 7,18 | 6,99 | 7,12 | 0,54% | 79.406,00 |
| 09.06.2026 | 7,05 | 7,20 | 6,99 | 7,08 | 0,85% | 127.050,00 |
| 08.06.2026 | 6,98 | 7,14 | 6,93 | 7,02 | -1,85% | 137.727,00 |
| 05.06.2026 | 7,31 | 7,57 | 7,15 | 7,15 | -13,23% | 174.419,00 |
| 04.06.2026 | 8,23 | 8,31 | 8,12 | 8,24 | 0,73% | 69.791,00 |
| 03.06.2026 | 8,27 | 8,27 | 8,14 | 8,18 | -1,33% | 25.515,00 |
| 02.06.2026 | 8,16 | 8,34 | 8,14 | 8,29 | 2,73% | 33.937,00 |
| 01.06.2026 | 8,10 | 8,16 | 8,02 | 8,07 | -0,98% | 65.773,00 |
| 29.05.2026 | 8,15 | 8,21 | 8,13 | 8,15 | -0,49% | 59.172,00 |
| 28.05.2026 | 8,26 | 8,29 | 8,06 | 8,19 | -1,56% | 116.467,00 |
| 27.05.2026 | 8,37 | 8,45 | 8,26 | 8,32 | -0,66% | 114.319,00 |
| 26.05.2026 | 8,40 | 8,46 | 8,27 | 8,38 | -0,15% | 193.362,00 |
| 25.05.2026 | 8,37 | 8,39 | 8,37 | 8,39 | 0,93% | - |
| 22.05.2026 | 7,11 | 8,33 | 7,09 | 8,31 | 18,21% | 288.011,00 |
| 21.05.2026 | 7,00 | 7,12 | 6,99 | 7,03 | 0,93% | 40.532,00 |
| 20.05.2026 | 6,78 | 7,03 | 6,78 | 6,97 | 2,20% | 97.675,00 |
| 19.05.2026 | 6,96 | 6,96 | 6,78 | 6,82 | -1,37% | 61.099,00 |
| 18.05.2026 | 6,77 | 6,99 | 6,76 | 6,91 | 1,17% | 111.668,00 |
| 15.05.2026 | 6,88 | 6,88 | 6,72 | 6,83 | -2,15% | 103.974,00 |
| 14.05.2026 | 6,93 | 6,98 | 6,88 | 6,98 | 1,75% | 33.416,00 |
| 13.05.2026 | 6,84 | 6,89 | 6,75 | 6,86 | 0,81% | 75.900,00 |
| 12.05.2026 | 6,96 | 6,99 | 6,80 | 6,81 | -3,88% | 54.811,00 |
| 11.05.2026 | 7,07 | 7,14 | 6,95 | 7,08 | 0,85% | 61.599,00 |
| 08.05.2026 | 7,01 | 7,07 | 6,99 | 7,02 | -0,43% | 42.285,00 |
| 07.05.2026 | 7,12 | 7,19 | 7,04 | 7,05 | 0,53% | 58.425,00 |
| 06.05.2026 | 6,80 | 7,02 | 6,78 | 7,01 | 5,29% | 191.577,00 |
| 05.05.2026 | 6,69 | 6,77 | 6,63 | 6,66 | -2,31% | 130.166,00 |
| 04.05.2026 | 6,83 | 6,84 | 6,82 | 6,82 | 0,52% | - |
| 01.05.2026 | 6,80 | 6,81 | 6,68 | 6,78 | -0,34% | 59.533,00 |
| 30.04.2026 | 6,67 | 6,83 | 6,66 | 6,81 | -0,80% | 35.140,00 |
| 29.04.2026 | 6,89 | 6,99 | 6,84 | 6,86 | -0,72% | 67.584,00 |
| 28.04.2026 | 6,80 | 6,96 | 6,80 | 6,91 | -0,14% | 67.220,00 |
| 27.04.2026 | 7,01 | 7,04 | 6,81 | 6,92 | -0,89% | 68.690,00 |
| 24.04.2026 | 6,97 | 7,03 | 6,90 | 6,98 | -1,03% | 58.138,00 |
| 23.04.2026 | 6,92 | 7,06 | 6,92 | 7,06 | 0,50% | 72.268,00 |
| 22.04.2026 | 7,08 | 7,11 | 7,00 | 7,02 | -0,39% | 66.801,00 |
| 21.04.2026 | 7,06 | 7,11 | 7,00 | 7,05 | 0,39% | 92.715,00 |
| 20.04.2026 | 7,03 | 7,14 | 7,01 | 7,02 | -2,90% | 66.406,00 |
| 17.04.2026 | 7,01 | 7,29 | 6,96 | 7,23 | 3,58% | 66.729,00 |
| 16.04.2026 | 6,98 | 7,03 | 6,96 | 6,98 | 0,87% | 106.634,00 |
| 15.04.2026 | 6,97 | 7,00 | 6,88 | 6,92 | -1,00% | 71.405,00 |
| 14.04.2026 | 6,87 | 7,06 | 6,87 | 6,99 | 1,75% | 64.527,00 |
| 13.04.2026 | 6,89 | 6,89 | 6,80 | 6,87 | -0,87% | 50.557,00 |
| 10.04.2026 | 6,81 | 6,97 | 6,72 | 6,93 | 2,44% | 149.062,00 |
| 09.04.2026 | 6,78 | 6,78 | 6,70 | 6,77 | -0,99% | 73.272,00 |
| 08.04.2026 | 7,11 | 7,11 | 6,46 | 6,83 | 8,67% | 156.083,00 |
| 07.04.2026 | 6,35 | 6,43 | 6,24 | 6,29 | -0,55% | 63.037,00 |
| 02.04.2026 | 6,25 | 6,38 | 6,21 | 6,32 | -1,60% | 40.085,00 |
| 01.04.2026 | 6,19 | 6,43 | 6,13 | 6,43 | 5,67% | 241.562,00 |
| 31.03.2026 | 6,11 | 6,19 | 6,08 | 6,08 | 0,58% | 113.806,00 |
| 30.03.2026 | 6,06 | 6,06 | 5,93 | 6,05 | -0,66% | 130.373,00 |
| 27.03.2026 | 6,33 | 6,33 | 6,09 | 6,09 | -4,14% | 122.855,00 |
| 26.03.2026 | 6,32 | 6,39 | 6,31 | 6,35 | -1,59% | 36.068,00 |
| 25.03.2026 | 6,39 | 6,52 | 6,39 | 6,45 | 0,86% | 73.107,00 |
| 24.03.2026 | 6,32 | 6,41 | 6,24 | 6,40 | 0,31% | 81.907,00 |
| 23.03.2026 | 6,08 | 6,46 | 6,00 | 6,38 | 3,24% | 101.262,00 |
| 20.03.2026 | 6,28 | 6,31 | 6,12 | 6,18 | -2,22% | 127.275,00 |
| 19.03.2026 | 6,39 | 6,40 | 6,24 | 6,32 | -3,03% | 134.511,00 |
| 18.03.2026 | 6,53 | 6,66 | 6,46 | 6,51 | 0,27% | 152.898,00 |
| 17.03.2026 | 6,47 | 6,58 | 6,41 | 6,50 | 1,01% | 77.920,00 |
| 16.03.2026 | 6,67 | 6,84 | 6,43 | 6,43 | -3,86% | 112.312,00 |
| 13.03.2026 | 7,00 | 7,00 | 6,65 | 6,69 | -5,54% | 130.684,00 |
| 12.03.2026 | 7,42 | 7,47 | 7,04 | 7,08 | -6,90% | 152.888,00 |
| 11.03.2026 | 7,08 | 7,69 | 7,05 | 7,61 | 8,57% | 190.627,00 |