£1,213
-2,15%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,92% | - |
| 08.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,63% | 11.225,00 |
| 07.07.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,39% | - |
| 06.07.2026 | 1,20 | 1,22 | 1,16 | 1,19 | -4,29% | - |
| 03.07.2026 | 1,19 | 1,25 | 1,19 | 1,25 | 2,87% | 9.901,00 |
| 02.07.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 4,81% | - |
| 01.07.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 1,00% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -3,11% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -3,29% | 313,00 |
| 25.06.2026 | 1,27 | 1,27 | 1,21 | 1,22 | 0,02% | - |
| 24.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,01% | 656,00 |
| 23.06.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -3,73% | - |
| 22.06.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -5,52% | - |
| 19.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,70% | 1.486,00 |
| 18.06.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,46% | - |
| 17.06.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,29% | - |
| 16.06.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,65% | - |
| 15.06.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -0,21% | - |
| 12.06.2026 | 1,43 | 1,44 | 1,38 | 1,40 | 0,03% | - |
| 11.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,39% | 425,00 |
| 10.06.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 3,82% | - |
| 09.06.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -4,30% | 58,00 |
| 08.06.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 3,18% | - |
| 05.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,08% | - |
| 04.06.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,69% | - |
| 03.06.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,68% | - |
| 02.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | 897,00 |
| 01.06.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 3,53% | - |
| 29.05.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -1,63% | - |
| 28.05.2026 | 1,38 | 1,41 | 1,34 | 1,35 | -2,43% | - |
| 27.05.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -0,57% | - |
| 26.05.2026 | 1,46 | 1,46 | 1,39 | 1,40 | -4,51% | - |
| 25.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,24% | - |
| 22.05.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,02% | - |
| 21.05.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,16% | - |
| 20.05.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,43% | - |
| 19.05.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -1,45% | - |
| 18.05.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -1,77% | 126,00 |
| 14.05.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,90% | - |
| 13.05.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 1,85% | - |
| 12.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 7,90% | 16,00 |
| 11.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,63% | 50,00 |
| 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% | - |