£1,042
-2,88%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,09 | 1,09 | 1,06 | 1,09 | 1,16% | 916,00 |
| 05.02.2026 | 1,05 | 1,08 | 1,05 | 1,07 | -2,49% | - |
| 04.02.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 0,23% | 1.794,00 |
| 03.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,04% | 35,00 |
| 02.02.2026 | 1,09 | 1,10 | 1,06 | 1,10 | 0,26% | - |
| 29.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,95% | 1,00 |
| 28.01.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 0,45% | - |
| 27.01.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,70% | - |
| 26.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 2,13% | - |
| 23.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,17% | 646,00 |
| 22.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 1,61% | 4.788,00 |
| 21.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 411,00 |
| 20.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,11% | 521,00 |
| 19.01.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,53% | - |
| 15.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,55% | 15.386,00 |
| 14.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 6,66% | 1.585,00 |
| 13.01.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 1,11% | - |
| 12.01.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -3,32% | 3.462,00 |
| 09.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,45% | 2.023,00 |
| 08.01.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -0,92% | - |
| 07.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,16% | 4.692,00 |
| 06.01.2026 | 1,04 | 1,06 | 1,04 | 1,06 | -0,35% | - |
| 05.01.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 5,67% | - |
| 30.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,58% | 11,00 |
| 29.12.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -1,06% | - |
| 23.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,05% | 237,00 |
| 22.12.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -2,27% | - |
| 18.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,35% | 795,00 |
| 17.12.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,64% | - |
| 16.12.2025 | 1,02 | 1,04 | 1,02 | 1,03 | -9,57% | 2.543,00 |
| 15.12.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 2,41% | - |
| 12.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -6,46% | 586,00 |
| 11.12.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,07% | - |
| 10.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -3,19% | - |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,74% | 418,00 |
| 08.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 1,36% | - |
| 05.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,78% | 2.645,00 |
| 04.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,82% | - |
| 03.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,92% | - |
| 02.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,70% | 1.087,00 |
| 01.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,73% | - |
| 27.11.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 26.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 43,00 |
| 25.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,85% | 1.180,00 |
| 24.11.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -1,39% | - |
| 20.11.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,28% | - |
| 19.11.2025 | 1,23 | 1,23 | 1,18 | 1,20 | 0,81% | 2.002,00 |
| 18.11.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,61% | - |
| 17.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,14% | - |
| 13.11.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,29% | - |
| 12.11.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 2,11% | - |
| 11.11.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,39% | - |
| 10.11.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -1,10% | - |
| 07.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,41% | 364,00 |
| 06.11.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -2,19% | - |
| 05.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,39% | 1.175,00 |
| 04.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,60% | 1,00 |
| 03.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,07% | 1.183,00 |
| 30.10.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,84% | - |
| 29.10.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -0,28% | - |
| 28.10.2025 | 1,25 | 1,32 | 1,23 | 1,30 | 5,16% | - |
| 27.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,06% | 205,00 |
| 24.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,25% | 82,00 |
| 23.10.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,35% | 393,00 |
| 22.10.2025 | 1,25 | 1,26 | 1,18 | 1,18 | -6,18% | - |
| 21.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,02% | 6.281,00 |
| 20.10.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -8,60% | 9.975,00 |
| 16.10.2025 | 1,27 | 1,40 | 1,27 | 1,40 | 6,37% | 2.765,00 |
| 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% | - |