14,050€
4,07%
Echtzeit-Aktienkurs Young and Co.s Brewery PLC
Bid:
Ask:
Aktienkurse zur Young and Co.s Brewery PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 13,90 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 20.10.2026 | 13,40 | 14,05 | 13,40 | 13,95 | 7,31% | 2.475,00 |
| 19.10.2026 | 12,90 | 13,75 | 12,90 | 13,00 | 1,17% | - |
| 16.10.2026 | 12,80 | 13,15 | 12,65 | 12,85 | 0,39% | - |
| 15.10.2026 | 12,40 | 12,80 | 12,35 | 12,80 | 3,23% | - |
| 14.10.2026 | 12,25 | 12,55 | 12,10 | 12,40 | 1,22% | - |
| 13.10.2026 | 11,75 | 12,25 | 11,75 | 12,25 | 4,26% | - |
| 12.10.2026 | 11,75 | 11,90 | 11,60 | 11,75 | 3,07% | 1.750,00 |
| 09.10.2026 | 11,65 | 11,75 | 11,40 | 11,40 | -0,87% | - |
| 08.10.2026 | 11,45 | 11,75 | 11,35 | 11,50 | 0,44% | - |
| 07.10.2026 | 11,40 | 11,80 | 11,35 | 11,45 | 3,15% | - |
| 06.10.2026 | 11,50 | 11,60 | 11,10 | 11,10 | -3,06% | - |
| 05.10.2026 | 11,40 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 02.10.2026 | 11,10 | 11,55 | 11,05 | 11,45 | 3,15% | - |
| 01.10.2026 | 10,70 | 11,15 | 10,65 | 11,10 | 3,26% | - |
| 30.09.2026 | 10,00 | 10,90 | 9,93 | 10,75 | 8,59% | - |
| 29.09.2026 | 9,83 | 9,98 | 9,75 | 9,90 | 0,25% | - |
| 28.09.2026 | 9,78 | 9,93 | 9,68 | 9,88 | 0,25% | - |
| 25.09.2026 | 9,85 | 9,88 | 9,65 | 9,85 | 0,51% | - |
| 24.09.2026 | 9,55 | 9,80 | 9,55 | 9,80 | 2,08% | - |
| 23.09.2026 | 9,88 | 9,93 | 9,53 | 9,60 | -2,54% | - |
| 22.09.2026 | 9,60 | 9,88 | 9,55 | 9,85 | 2,60% | - |
| 21.09.2026 | 9,68 | 9,70 | 9,50 | 9,60 | 0,26% | - |
| 18.09.2026 | 9,80 | 9,85 | 9,53 | 9,58 | -2,30% | - |
| 17.09.2026 | 9,70 | 9,90 | 9,63 | 9,80 | 1,82% | - |
| 16.09.2026 | 9,53 | 9,73 | 9,45 | 9,63 | 4,62% | - |
| 15.09.2026 | 9,65 | 9,73 | 9,20 | 9,20 | -4,91% | - |
| 14.09.2026 | 9,68 | 9,75 | 9,58 | 9,68 | -0,51% | - |
| 11.09.2026 | 9,53 | 9,80 | 9,45 | 9,73 | 3,18% | - |
| 10.09.2026 | 9,50 | 9,55 | 9,40 | 9,43 | -0,53% | - |
| 09.09.2026 | 9,35 | 9,53 | 9,30 | 9,48 | 1,34% | - |
| 08.09.2026 | 9,60 | 9,73 | 9,35 | 9,35 | 0,00% | - |
| 07.09.2026 | 9,78 | 9,93 | 9,35 | 9,35 | -4,83% | - |
| 04.09.2026 | 10,00 | 10,05 | 9,75 | 9,83 | -1,75% | - |
| 03.09.2026 | 10,00 | 10,05 | 9,80 | 10,00 | 0,00% | - |
| 02.09.2026 | 9,95 | 10,15 | 9,88 | 10,00 | 0,50% | - |
| 01.09.2026 | 9,98 | 10,30 | 9,95 | 9,95 | -1,49% | - |
| 31.08.2026 | 10,10 | 10,13 | 10,00 | 10,10 | 0,00% | - |
| 28.08.2026 | 10,15 | 10,18 | 10,03 | 10,10 | 0,00% | - |
| 27.08.2026 | 10,18 | 10,20 | 9,98 | 10,10 | -0,49% | - |
| 26.08.2026 | 10,18 | 10,25 | 10,10 | 10,15 | -0,25% | - |
| 25.08.2026 | 10,13 | 10,23 | 9,98 | 10,18 | 0,74% | - |
| 24.08.2026 | 10,03 | 10,20 | 9,98 | 10,10 | 3,59% | - |
| 21.08.2026 | 10,08 | 10,18 | 9,75 | 9,75 | 0,00% | - |
| 20.08.2026 | 10,10 | 10,20 | 9,75 | 9,75 | -3,47% | - |
| 19.08.2026 | 10,18 | 10,25 | 9,98 | 10,10 | -1,22% | - |
| 18.08.2026 | 10,18 | 10,35 | 10,08 | 10,23 | 0,25% | - |
| 17.08.2026 | 10,45 | 10,50 | 10,18 | 10,20 | -2,39% | - |
| 14.08.2026 | 10,55 | 10,65 | 10,35 | 10,45 | -0,95% | - |
| 13.08.2026 | 10,55 | 10,75 | 10,35 | 10,55 | 0,00% | - |
| 12.08.2026 | 10,50 | 10,65 | 10,35 | 10,55 | 0,48% | - |
| 11.08.2026 | 10,55 | 10,70 | 10,35 | 10,50 | 0,00% | - |
| 10.08.2026 | 10,70 | 10,80 | 10,35 | 10,50 | -1,87% | - |
| 07.08.2026 | 10,65 | 10,75 | 10,45 | 10,70 | 0,47% | - |
| 06.08.2026 | 10,90 | 10,90 | 10,60 | 10,65 | -2,29% | - |
| 05.08.2026 | 10,80 | 10,95 | 10,65 | 10,90 | 1,40% | - |
| 04.08.2026 | 10,75 | 10,80 | 10,60 | 10,75 | 0,47% | - |
| 03.08.2026 | 10,85 | 10,95 | 10,60 | 10,70 | -0,47% | - |
| 31.07.2026 | 10,80 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 30.07.2026 | 10,75 | 11,00 | 10,65 | 10,75 | 0,00% | - |
| 29.07.2026 | 10,65 | 11,00 | 10,65 | 10,75 | 0,00% | - |
| 28.07.2026 | 10,65 | 10,85 | 10,60 | 10,75 | 4,37% | - |
| 27.07.2026 | 10,75 | 10,90 | 10,30 | 10,30 | -2,37% | - |
| 24.07.2026 | 10,40 | 10,65 | 10,33 | 10,55 | 1,44% | - |
| 23.07.2026 | 10,75 | 10,90 | 10,35 | 10,40 | -2,80% | - |
| 22.07.2026 | 11,00 | 11,05 | 10,70 | 10,70 | -2,73% | - |
| 21.07.2026 | 10,90 | 11,05 | 10,85 | 11,00 | 5,77% | - |
| 20.07.2026 | 10,80 | 11,10 | 10,40 | 10,40 | -3,70% | - |
| 17.07.2026 | 10,85 | 11,05 | 10,80 | 10,80 | -2,26% | - |
| 16.07.2026 | 10,75 | 11,05 | 10,55 | 11,05 | 7,28% | - |
| 15.07.2026 | 10,40 | 10,80 | 10,30 | 10,30 | -0,48% | - |
| 14.07.2026 | 10,33 | 10,60 | 10,23 | 10,35 | 0,00% | - |
| 13.07.2026 | 10,15 | 10,55 | 10,13 | 10,35 | 0,49% | - |
| 10.07.2026 | 10,18 | 10,50 | 10,18 | 10,30 | 1,23% | - |
| 09.07.2026 | 10,40 | 10,40 | 10,05 | 10,18 | -1,21% | - |
| 08.07.2026 | 10,35 | 10,45 | 10,05 | 10,30 | -0,96% | - |
| 07.07.2026 | 9,93 | 10,50 | 9,93 | 10,40 | 4,00% | - |
| 06.07.2026 | 10,18 | 10,40 | 9,95 | 10,00 | -1,72% | - |
| 03.07.2026 | 10,13 | 10,25 | 9,95 | 10,18 | 3,30% | - |
| 02.07.2026 | 9,98 | 10,15 | 9,83 | 9,85 | -1,25% | - |
| 01.07.2026 | 9,78 | 10,00 | 9,63 | 9,98 | 2,05% | - |
| 30.06.2026 | 9,70 | 9,80 | 9,58 | 9,78 | 1,30% | - |
| 29.06.2026 | 9,90 | 9,93 | 9,53 | 9,65 | -1,53% | - |
| 26.06.2026 | 9,68 | 9,90 | 9,60 | 9,80 | 0,26% | - |
| 25.06.2026 | 9,90 | 9,95 | 9,78 | 9,78 | -0,51% | - |
| 24.06.2026 | 9,75 | 9,90 | 9,43 | 9,83 | 0,77% | - |
| 23.06.2026 | 9,55 | 9,90 | 9,53 | 9,75 | 0,52% | - |
| 22.06.2026 | 9,80 | 9,85 | 9,55 | 9,70 | 1,57% | - |
| 19.06.2026 | 9,75 | 9,90 | 9,55 | 9,55 | -0,52% | - |
| 18.06.2026 | 9,60 | 9,83 | 9,60 | 9,60 | 0,52% | - |
| 17.06.2026 | 9,55 | 9,75 | 9,53 | 9,55 | 0,26% | - |
| 16.06.2026 | 9,98 | 10,03 | 9,53 | 9,53 | -2,31% | - |
| 15.06.2026 | 9,93 | 10,15 | 9,75 | 9,75 | 1,56% | - |
| 12.06.2026 | 9,45 | 10,08 | 9,35 | 9,60 | 5,49% | - |
| 11.06.2026 | 9,35 | 9,55 | 8,50 | 9,10 | 4,60% | - |
| 10.06.2026 | 8,70 | 9,45 | 8,70 | 8,70 | -1,14% | - |
| 09.06.2026 | 8,78 | 9,40 | 8,63 | 8,80 | 0,28% | - |
| 08.06.2026 | 8,65 | 8,90 | 8,58 | 8,78 | 0,29% | - |
| 05.06.2026 | 8,75 | 8,98 | 8,68 | 8,75 | -2,23% | - |
| 04.06.2026 | 8,88 | 8,98 | 8,55 | 8,95 | 6,55% | - |