£1,392
6,10%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,25 | 1,31 | 1,23 | 1,31 | 4,15% | - |
| 14.10.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 3,13% | - |
| 13.10.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -1,13% | - |
| 09.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,09% | 165,00 |
| 08.10.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,39% | - |
| 07.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,36% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | 2.507,00 |
| 03.10.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 1,65% | 2.982,00 |
| 02.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,03% | 55,00 |
| 01.10.2025 | 1,17 | 1,29 | 1,11 | 1,24 | 5,27% | - |
| 30.09.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 3,57% | - |
| 29.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,32% | 5.000,00 |
| 25.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -1,60% | - |
| 24.09.2025 | 1,34 | 1,35 | 1,23 | 1,23 | -7,57% | - |
| 23.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,20% | 1.060,00 |
| 22.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,19% | 156,00 |
| 19.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | 244,00 |
| 18.09.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,54% | - |
| 17.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,53% | - |
| 16.09.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,77% | - |
| 15.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,87% | 78,00 |
| 11.09.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 0,92% | - |
| 10.09.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,20% | - |
| 09.09.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -1,67% | - |
| 08.09.2025 | 1,31 | 1,47 | 1,31 | 1,44 | 14,59% | - |
| 05.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 61,00 |
| 04.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,41% | 22,00 |
| 03.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,76% | 21,00 |
| 02.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,46% | 2.586,00 |
| 01.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,92% | - |
| 29.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,83% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,46% | 42,00 |
| 26.08.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,77% | - |
| 25.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,16% | - |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,21% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,70% | 1.248,00 |
| 20.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 19.08.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -0,03% | - |
| 18.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -0,06% | - |
| 15.08.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,07% | - |
| 14.08.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,21% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | 347,00 |
| 12.08.2025 | 1,08 | 1,14 | 1,08 | 1,12 | -7,70% | 338,00 |
| 11.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,96% | - |
| 08.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,02% | - |
| 07.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,66% | 1.486,00 |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | - |
| 05.08.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,74% | - |
| 04.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 2,50% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,25% | - |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,06% | 232,00 |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,86% | 4.629,00 |
| 29.07.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -5,16% | 1.299,00 |
| 28.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,06% | - |
| 25.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,66% | - |
| 24.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,31% | - |
| 23.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,42% | - |
| 22.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,56% | - |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,01% | - |
| 18.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,28% | - |
| 17.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 2,29% | - |
| 16.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,46% | 71,00 |
| 15.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,49% | - |
| 14.07.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,13% | - |
| 11.07.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,45% | - |
| 10.07.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,01% | 3.372,00 |
| 09.07.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -2,19% | 3.971,00 |
| 08.07.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 2,86% | - |
| 07.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | 45,00 |
| 04.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | 49,00 |
| 03.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,99% | 41,00 |
| 02.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | 13,00 |
| 24.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,50% | 1,00 |
| 16.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,60% | - |
| 13.06.2025 | 1,22 | 1,23 | 1,19 | 1,23 | -6,83% | 3.945,00 |
| 12.06.2025 | 1,37 | 1,38 | 1,31 | 1,32 | -3,48% | - |
| 11.06.2025 | 1,37 | 1,40 | 1,37 | 1,37 | 9,60% | 6.857,00 |
| 10.06.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 2,75% | 1.206,00 |
| 09.06.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,14% | - |
| 06.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | - |
| 05.06.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,33% | - |
| 04.06.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,83% | - |
| 03.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,29% | 354,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 0,04% | - |
| 30.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 10,60% | 1.436,00 |
| 29.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,16% | 272,00 |
| 28.05.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 3,52% | - |
| 27.05.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 1,59% | - |
| 26.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -2,16% | - |
| 23.05.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 2,47% | - |
| 22.05.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -1,01% | - |
| 21.05.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,53% | - |
| 20.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,13% | 593,00 |
| 19.05.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -0,12% | - |
| 16.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,79% | - |
| 15.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,30% | - |
| 14.05.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 1,23% | - |
| 13.05.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,42% | - |
| 12.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,68% | - |