£1,325
-3,42%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,76% | - |
| 06.05.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -1,25% | - |
| 05.05.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 0,53% | - |
| 04.05.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,15% | - |
| 01.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,10% | 1.599,00 |
| 30.04.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,64% | - |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,56% | - |
| 28.04.2026 | 1,42 | 1,42 | 1,38 | 1,41 | -1,49% | - |
| 27.04.2026 | 1,30 | 1,43 | 1,29 | 1,43 | 11,82% | - |
| 24.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 906,00 |
| 23.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,51% | 31.959,00 |
| 22.04.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 2,17% | - |
| 21.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,59% | 378,00 |
| 20.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,97% | 1.070,00 |
| 17.04.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -0,55% | - |
| 16.04.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,72% | - |
| 15.04.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -1,53% | - |
| 14.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,78% | 13.910,00 |
| 13.04.2026 | 1,28 | 1,30 | 1,27 | 1,30 | 2,14% | - |
| 10.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,44% | 1.604,00 |
| 09.04.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 1,77% | 191,00 |
| 08.04.2026 | 1,16 | 1,23 | 1,16 | 1,23 | 9,18% | - |
| 07.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,70% | 684,00 |
| 02.04.2026 | 1,14 | 1,16 | 1,12 | 1,16 | 4,63% | - |
| 01.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | 105,00 |
| 31.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 3,03% | 1.656,00 |
| 30.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,49% | 3.270,00 |
| 27.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,95% | - |
| 26.03.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 2,88% | - |
| 25.03.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 2,67% | - |
| 24.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,29% | 29.469,00 |
| 23.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,44% | 146,00 |
| 20.03.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -0,63% | - |
| 19.03.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 18.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,91% | 484,00 |
| 17.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,43% | 9.827,00 |
| 16.03.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,09% | - |
| 13.03.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -0,03% | - |
| 12.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,37% | 617,00 |
| 11.03.2026 | 1,11 | 1,16 | 1,11 | 1,13 | 1,19% | - |
| 10.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,53% | 2.098,00 |
| 09.03.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -0,18% | - |
| 06.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,40% | 7.769,00 |
| 05.03.2026 | 1,16 | 1,18 | 1,16 | 1,17 | -1,21% | - |
| 04.03.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,79% | - |
| 03.03.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,70% | - |
| 02.03.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -2,77% | - |
| 27.02.2026 | 1,15 | 1,20 | 1,15 | 1,20 | -0,77% | - |
| 26.02.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,99% | - |
| 25.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 24.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,20% | - |
| 23.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | 2.372,00 |
| 20.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,40% | 4.322,00 |
| 19.02.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,16% | - |
| 18.02.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 1,10% | - |
| 17.02.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 0,07% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,34% | - |
| 13.02.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 2,35% | - |
| 12.02.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 2,05% | - |
| 11.02.2026 | 1,09 | 1,10 | 1,07 | 1,09 | 0,88% | - |
| 10.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,86% | 1.345,00 |
| 09.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -0,86% | - |
| 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 | 1,80% | - |
| 30.01.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -1,51% | - |
| 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 | 0,44% | - |
| 16.01.2026 | 1,09 | 1,11 | 1,08 | 1,08 | 0,08% | - |
| 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 | 1,22% | - |
| 02.01.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 4,40% | - |
| 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 | -0,13% | - |
| 19.12.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -2,14% | - |
| 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% | - |