£6,797
0,39%
Echtzeit-Aktienkurs Bodycote PLC
Bid:
Ask:
Aktienkurse zur Bodycote PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,72 | 6,80 | 6,72 | 6,75 | -0,30% | 12.206,00 |
| 25.04.2024 | 6,65 | 6,78 | 6,65 | 6,77 | -2,17% | 54.440,00 |
| 24.04.2024 | 6,97 | 6,97 | 6,91 | 6,92 | -0,72% | 29.421,00 |
| 23.04.2024 | 6,90 | 7,01 | 6,87 | 6,97 | 0,87% | 39.617,00 |
| 22.04.2024 | 6,83 | 6,92 | 6,80 | 6,91 | 1,32% | 24.446,00 |
| 19.04.2024 | 6,75 | 6,83 | 6,72 | 6,82 | -1,30% | 15.161,00 |
| 18.04.2024 | 6,87 | 6,94 | 6,74 | 6,91 | -0,72% | 37.325,00 |
| 17.04.2024 | 6,96 | 6,98 | 6,92 | 6,96 | -0,43% | 20.435,00 |
| 16.04.2024 | 7,06 | 7,08 | 6,98 | 6,99 | -2,51% | 73.922,00 |
| 15.04.2024 | 7,10 | 7,23 | 7,10 | 7,17 | 0,56% | 60.361,00 |
| 12.04.2024 | 7,19 | 7,26 | 7,12 | 7,13 | -0,70% | 136.656,00 |
| 11.04.2024 | 7,12 | 7,22 | 7,10 | 7,18 | 1,84% | 147.793,00 |
| 10.04.2024 | 7,03 | 7,09 | 6,97 | 7,05 | 0,86% | 45.560,00 |
| 09.04.2024 | 6,94 | 7,04 | 6,94 | 6,99 | -0,50% | 52.370,00 |
| 08.04.2024 | 6,93 | 7,03 | 6,93 | 7,03 | 1,52% | 184.239,00 |
| 05.04.2024 | 6,91 | 6,93 | 6,88 | 6,92 | -0,57% | 9.048,00 |
| 04.04.2024 | 6,90 | 6,97 | 6,90 | 6,96 | 0,80% | 12.833,00 |
| 03.04.2024 | 6,88 | 6,94 | 6,87 | 6,91 | -0,07% | 185.060,00 |
| 02.04.2024 | 7,07 | 7,07 | 6,87 | 6,91 | -1,14% | 22.594,00 |
| 28.03.2024 | 6,97 | 6,99 | 6,89 | 6,99 | 1,38% | 14.670,00 |
| 27.03.2024 | 6,84 | 6,92 | 6,83 | 6,90 | 0,62% | 31.953,00 |
| 26.03.2024 | 6,74 | 6,86 | 6,73 | 6,85 | 1,33% | 12.376,00 |
| 25.03.2024 | 6,69 | 6,81 | 6,69 | 6,76 | -0,26% | 25.247,00 |
| 22.03.2024 | 6,79 | 6,84 | 6,76 | 6,78 | -0,66% | 36.662,00 |
| 21.03.2024 | 6,71 | 6,84 | 6,64 | 6,83 | 2,02% | 20.974,00 |
| 20.03.2024 | 6,57 | 6,70 | 6,53 | 6,69 | 1,21% | 28.951,00 |
| 19.03.2024 | 6,57 | 6,63 | 6,52 | 6,61 | -0,38% | 21.274,00 |
| 18.03.2024 | 6,54 | 6,64 | 6,41 | 6,64 | 1,69% | 80.370,00 |
| 15.03.2024 | 6,62 | 6,66 | 6,48 | 6,53 | 3,65% | 102.751,00 |
| 14.03.2024 | 6,23 | 6,32 | 6,21 | 6,30 | 0,96% | 16.517,00 |
| 13.03.2024 | 6,29 | 6,31 | 6,20 | 6,24 | -1,19% | 42.177,00 |
| 12.03.2024 | 6,40 | 6,40 | 6,31 | 6,31 | 0,16% | 12.971,00 |
| 11.03.2024 | 6,38 | 6,41 | 6,28 | 6,30 | -0,47% | 10.366,00 |
| 08.03.2024 | 6,26 | 6,34 | 6,23 | 6,33 | 0,88% | 15.276,00 |
| 07.03.2024 | 6,38 | 6,38 | 6,27 | 6,28 | -0,28% | 14.139,00 |
| 06.03.2024 | 6,24 | 6,31 | 6,24 | 6,29 | 1,49% | 28.253,00 |
| 05.03.2024 | 6,23 | 6,27 | 6,19 | 6,20 | -0,32% | 34.778,00 |
| 04.03.2024 | 6,21 | 6,26 | 6,18 | 6,22 | 0,03% | 17.542,00 |
| 01.03.2024 | 6,21 | 6,23 | 6,12 | 6,22 | -0,03% | 12.175,00 |
| 29.02.2024 | 6,15 | 6,26 | 6,15 | 6,22 | -0,08% | 8.737,00 |
| 28.02.2024 | 6,24 | 6,26 | 6,20 | 6,23 | -0,36% | 9.099,00 |
| 27.02.2024 | 6,12 | 6,27 | 6,12 | 6,25 | 1,83% | 58.791,00 |
| 26.02.2024 | 6,14 | 6,17 | 6,12 | 6,14 | -0,57% | 18.352,00 |
| 23.02.2024 | 6,20 | 6,22 | 6,13 | 6,17 | -0,48% | 12.015,00 |
| 22.02.2024 | 6,23 | 6,23 | 6,19 | 6,20 | -0,37% | 6.622,00 |
| 21.02.2024 | 6,31 | 6,35 | 6,19 | 6,22 | -0,11% | 71.342,00 |
| 20.02.2024 | 6,20 | 6,24 | 6,20 | 6,23 | 0,08% | 21.873,00 |
| 19.02.2024 | 6,26 | 6,26 | 6,20 | 6,23 | -1,19% | 14.697,00 |
| 16.02.2024 | 6,19 | 6,33 | 6,16 | 6,30 | 2,94% | 40.356,00 |
| 15.02.2024 | 6,18 | 6,18 | 6,12 | 6,12 | 0,13% | 24.053,00 |
| 14.02.2024 | 6,10 | 6,15 | 6,10 | 6,11 | 0,69% | 36.577,00 |
| 13.02.2024 | 6,10 | 6,17 | 6,04 | 6,07 | -1,86% | 47.033,00 |
| 12.02.2024 | 6,32 | 6,32 | 6,16 | 6,19 | -0,69% | 8.925,00 |
| 09.02.2024 | 6,36 | 6,36 | 6,14 | 6,23 | -0,91% | 5.019,00 |
| 08.02.2024 | 6,34 | 6,35 | 6,27 | 6,29 | 0,24% | 22.176,00 |
| 07.02.2024 | 6,30 | 6,34 | 6,26 | 6,27 | 0,00% | 15.897,00 |
| 06.02.2024 | 6,23 | 6,27 | 6,16 | 6,27 | 0,48% | 79.262,00 |
| 05.02.2024 | 6,37 | 6,41 | 6,21 | 6,24 | -1,27% | 16.696,00 |
| 02.02.2024 | 6,38 | 6,38 | 6,30 | 6,32 | -0,32% | 4.159,00 |
| 01.02.2024 | 6,38 | 6,42 | 6,34 | 6,34 | 0,16% | 9.084,00 |
| 31.01.2024 | 6,46 | 6,47 | 6,33 | 6,33 | -1,48% | 38.077,00 |
| 30.01.2024 | 6,40 | 6,45 | 6,39 | 6,43 | 0,55% | 145.460,00 |
| 29.01.2024 | 6,65 | 6,65 | 6,37 | 6,39 | -3,33% | 18.465,00 |
| 26.01.2024 | 6,44 | 6,63 | 6,39 | 6,61 | 3,28% | 105.170,00 |
| 25.01.2024 | 6,33 | 6,41 | 6,31 | 6,40 | 1,31% | 41.884,00 |
| 24.01.2024 | 6,24 | 6,32 | 6,21 | 6,32 | 0,51% | 14.858,00 |
| 23.01.2024 | 6,54 | 6,54 | 6,27 | 6,29 | -1,26% | 26.689,00 |
| 22.01.2024 | 6,19 | 6,41 | 6,12 | 6,37 | 7,34% | 111.063,00 |
| 19.01.2024 | 6,00 | 6,00 | 5,92 | 5,93 | -0,46% | 31.255,00 |
| 18.01.2024 | 5,81 | 5,98 | 5,78 | 5,96 | 3,34% | 20.634,00 |
| 17.01.2024 | 5,68 | 5,80 | 5,66 | 5,77 | -1,11% | 19.783,00 |
| 16.01.2024 | 5,76 | 5,85 | 5,76 | 5,83 | 0,92% | 41.724,00 |
| 15.01.2024 | 5,94 | 5,94 | 5,78 | 5,78 | -2,00% | 5.988,00 |
| 12.01.2024 | 5,91 | 5,96 | 5,85 | 5,90 | 0,43% | 32.019,00 |
| 11.01.2024 | 5,95 | 5,99 | 5,85 | 5,87 | 0,86% | 58.192,00 |
| 10.01.2024 | 5,86 | 5,89 | 5,80 | 5,82 | -0,51% | 20.241,00 |
| 09.01.2024 | 5,87 | 5,90 | 5,84 | 5,85 | -1,27% | 34.687,00 |
| 08.01.2024 | 5,80 | 5,97 | 5,78 | 5,93 | 1,28% | 26.585,00 |
| 05.01.2024 | 5,85 | 5,90 | 5,80 | 5,85 | -0,76% | 35.102,00 |
| 04.01.2024 | 5,83 | 5,90 | 5,81 | 5,90 | 0,64% | 14.052,00 |
| 03.01.2024 | 5,90 | 5,91 | 5,78 | 5,86 | -0,21% | 23.415,00 |
| 02.01.2024 | 6,02 | 6,02 | 5,87 | 5,87 | -1,68% | 37.364,00 |
| 29.12.2023 | 5,99 | 6,00 | 5,94 | 5,97 | -0,50% | 12.780,00 |
| 28.12.2023 | 6,08 | 6,08 | 5,99 | 6,00 | -0,58% | 25.328,00 |
| 27.12.2023 | 6,06 | 6,13 | 6,03 | 6,04 | 0,05% | 15.319,00 |
| 22.12.2023 | 6,01 | 6,06 | 6,01 | 6,03 | 0,03% | 7.795,00 |
| 21.12.2023 | 6,05 | 6,10 | 6,03 | 6,03 | 0,04% | 9.175,00 |
| 20.12.2023 | 6,05 | 6,11 | 5,99 | 6,03 | -0,21% | 79.587,00 |
| 19.12.2023 | 5,97 | 6,08 | 5,97 | 6,04 | 1,43% | 11.913,00 |
| 18.12.2023 | 5,98 | 6,01 | 5,92 | 5,96 | -1,08% | 10.830,00 |
| 15.12.2023 | 6,05 | 6,09 | 5,98 | 6,02 | 0,33% | 38.248,00 |
| 14.12.2023 | 5,80 | 6,04 | 5,80 | 6,00 | 5,17% | 14.273,00 |
| 13.12.2023 | 5,69 | 5,72 | 5,66 | 5,71 | 0,80% | 31.751,00 |
| 12.12.2023 | 5,77 | 5,77 | 5,66 | 5,66 | -0,70% | 18.353,00 |
| 11.12.2023 | 5,70 | 5,78 | 5,70 | 5,70 | -0,73% | 7.126,00 |
| 08.12.2023 | 5,68 | 5,80 | 5,68 | 5,74 | 0,03% | 36.268,00 |
| 07.12.2023 | 5,80 | 5,82 | 5,73 | 5,74 | -1,63% | 11.695,00 |
| 06.12.2023 | 5,86 | 5,89 | 5,81 | 5,84 | -0,43% | 9.106,00 |
| 05.12.2023 | 5,84 | 5,89 | 5,82 | 5,86 | 1,21% | 3.967,00 |
| 04.12.2023 | 5,91 | 5,97 | 5,79 | 5,79 | -2,36% | 13.524,00 |