£1,378
0,99%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 13,75% | 558,00 |
| 07.09.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 2,56% | 4.384,00 |
| 04.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 6.514,00 |
| 03.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | 9.539,00 |
| 02.09.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,10% | - |
| 01.09.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,94% | - |
| 31.08.2026 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 28.08.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 0,34% | - |
| 27.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,33% | 9.009,00 |
| 26.08.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,08% | - |
| 25.08.2026 | 1,16 | 1,16 | 1,13 | 1,15 | -1,95% | - |
| 24.08.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 2,54% | - |
| 21.08.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,62% | - |
| 20.08.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,26% | - |
| 19.08.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 2,03% | 18.540,00 |
| 18.08.2026 | 1,16 | 1,18 | 1,14 | 1,14 | -2,24% | - |
| 17.08.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,77% | - |
| 14.08.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,02% | - |
| 13.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,13% | - |
| 12.08.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,15% | - |
| 11.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,64% | - |
| 10.08.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -1,16% | - |
| 07.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,23% | 12,00 |
| 06.08.2026 | 1,19 | 1,21 | 1,18 | 1,19 | 0,81% | - |
| 05.08.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,01% | - |
| 04.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,05% | 280,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,06% | 3,00 |
| 31.07.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 30.07.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 1,29% | - |
| 29.07.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,69% | - |
| 28.07.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,17% | - |
| 27.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 6,49% | 255,00 |
| 24.07.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -0,45% | - |
| 23.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 3,10% | 287,00 |
| 22.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | 6,00 |
| 21.07.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,16% | - |
| 20.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 1,67% | - |
| 17.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -4,79% | - |
| 16.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 6,19% | 42,00 |
| 15.07.2026 | 1,11 | 1,13 | 1,10 | 1,13 | -1,97% | 9.736,00 |
| 14.07.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -4,15% | - |
| 13.07.2026 | 1,21 | 59,24 | 1,20 | 1,20 | -0,63% | - |
| 10.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,20% | - |
| 09.07.2026 | 1,23 | 1,24 | 1,21 | 1,21 | -2,20% | - |
| 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% | - |