£8,390
0,18%
Echtzeit-Aktienkurs Bodycote PLC
Bid:
Ask:
Aktienkurse zur Bodycote PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 7,04 | 7,11 | 6,99 | 7,01 | 1,52% | 251.981,00 |
| 09.03.2026 | 7,01 | 7,02 | 6,80 | 6,90 | -4,03% | 78.498,00 |
| 06.03.2026 | 7,28 | 7,35 | 7,16 | 7,19 | -1,37% | 74.042,00 |
| 05.03.2026 | 7,30 | 7,37 | 7,23 | 7,29 | 0,14% | 71.866,00 |
| 04.03.2026 | 7,35 | 7,40 | 7,27 | 7,28 | 0,41% | 59.660,00 |
| 03.03.2026 | 7,60 | 7,61 | 7,21 | 7,25 | -5,51% | 74.140,00 |
| 02.03.2026 | 7,89 | 7,89 | 7,62 | 7,67 | -1,89% | 138.800,00 |
| 27.02.2026 | 7,82 | 7,90 | 7,80 | 7,82 | 0,84% | 65.005,00 |
| 26.02.2026 | 7,90 | 7,90 | 7,72 | 7,76 | -0,70% | 31.639,00 |
| 25.02.2026 | 7,85 | 7,89 | 7,77 | 7,81 | -0,26% | 38.306,00 |
| 24.02.2026 | 7,86 | 7,90 | 7,82 | 7,83 | -0,13% | 24.840,00 |
| 23.02.2026 | 7,76 | 7,89 | 7,73 | 7,84 | 0,32% | 31.360,00 |
| 20.02.2026 | 7,76 | 7,89 | 7,76 | 7,82 | 0,84% | 71.812,00 |
| 19.02.2026 | 7,76 | 7,80 | 7,69 | 7,75 | -0,39% | 48.426,00 |
| 18.02.2026 | 7,72 | 7,81 | 7,72 | 7,78 | 0,19% | 46.219,00 |
| 17.02.2026 | 7,93 | 7,93 | 7,64 | 7,77 | 0,19% | 38.548,00 |
| 16.02.2026 | 7,76 | 7,82 | 7,71 | 7,75 | 0,26% | 22.873,00 |
| 13.02.2026 | 7,75 | 7,76 | 7,61 | 7,73 | 0,13% | 116.367,00 |
| 12.02.2026 | 7,87 | 7,87 | 7,71 | 7,72 | -1,56% | 41.968,00 |
| 11.02.2026 | 7,84 | 7,94 | 7,71 | 7,84 | 0,87% | 46.295,00 |
| 10.02.2026 | 7,69 | 7,91 | 7,64 | 7,78 | 1,83% | 98.985,00 |
| 09.02.2026 | 7,59 | 7,65 | 7,57 | 7,64 | 1,15% | 68.018,00 |
| 06.02.2026 | 7,51 | 7,60 | 7,45 | 7,55 | 0,24% | 157.251,00 |
| 05.02.2026 | 7,66 | 7,68 | 7,50 | 7,53 | -2,14% | 114.349,00 |
| 04.02.2026 | 7,55 | 7,81 | 7,54 | 7,70 | 1,99% | 52.763,00 |
| 03.02.2026 | 7,51 | 7,55 | 7,42 | 7,55 | 1,68% | 29.953,00 |
| 02.02.2026 | 7,36 | 7,45 | 7,36 | 7,42 | 0,00% | 32.017,00 |
| 30.01.2026 | 7,52 | 7,52 | 7,41 | 7,42 | -1,46% | 66.181,00 |
| 29.01.2026 | 7,60 | 7,62 | 7,50 | 7,53 | -0,33% | 40.990,00 |
| 28.01.2026 | 7,57 | 7,63 | 7,53 | 7,56 | -0,20% | 51.093,00 |
| 27.01.2026 | 7,61 | 7,61 | 7,56 | 7,57 | -0,26% | 36.109,00 |
| 26.01.2026 | 7,68 | 7,68 | 7,59 | 7,59 | -0,63% | 51.949,00 |
| 23.01.2026 | 7,69 | 7,76 | 7,64 | 7,64 | -1,13% | 67.169,00 |
| 22.01.2026 | 7,55 | 7,80 | 7,55 | 7,73 | 2,97% | 126.651,00 |
| 21.01.2026 | 7,43 | 7,54 | 7,43 | 7,50 | 1,69% | 128.783,00 |
| 20.01.2026 | 7,39 | 7,42 | 7,31 | 7,38 | -1,24% | 42.980,00 |
| 19.01.2026 | 7,55 | 7,55 | 7,46 | 7,47 | -2,86% | 43.419,00 |
| 16.01.2026 | 7,60 | 7,74 | 7,58 | 7,69 | 0,98% | 71.500,00 |
| 15.01.2026 | 7,46 | 7,66 | 7,46 | 7,62 | 1,87% | 103.311,00 |
| 14.01.2026 | 7,44 | 7,48 | 7,37 | 7,48 | 0,61% | 99.998,00 |
| 13.01.2026 | 7,46 | 7,47 | 7,36 | 7,43 | -0,27% | 45.302,00 |
| 12.01.2026 | 7,41 | 7,49 | 7,41 | 7,45 | 0,27% | 51.986,00 |
| 09.01.2026 | 7,36 | 7,47 | 7,36 | 7,43 | 0,54% | 32.089,00 |
| 08.01.2026 | 7,29 | 7,39 | 7,23 | 7,39 | 0,89% | 51.519,00 |
| 07.01.2026 | 7,30 | 7,36 | 7,26 | 7,33 | 1,21% | 43.412,00 |
| 06.01.2026 | 7,22 | 7,24 | 7,14 | 7,24 | 0,45% | 42.113,00 |
| 05.01.2026 | 7,10 | 7,22 | 7,10 | 7,21 | 1,48% | 56.777,00 |