£1,195
-0,18%
Echtzeit-Aktienkurs XAAR PLC LS-,10
Bid:
Ask:
Aktienkurse zur XAAR PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,46% | 13.130,00 |
| 25.04.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 3,01% | 6.762,00 |
| 24.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,17% | 87,00 |
| 23.04.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -2,30% | - |
| 22.04.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 2,43% | - |
| 19.04.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -0,97% | - |
| 18.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,47% | - |
| 17.04.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,47% | 2.891,00 |
| 16.04.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,71% | - |
| 15.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,16% | 9.166,00 |
| 12.04.2024 | 1,07 | 1,14 | 1,07 | 1,14 | 5,44% | - |
| 11.04.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,10% | - |
| 10.04.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 3,78% | - |
| 09.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,95% | - |
| 08.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,73% | - |
| 05.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,43% | 1.369,00 |
| 04.04.2024 | 1,03 | 1,06 | 1,03 | 1,06 | -0,22% | - |
| 03.04.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 0,17% | - |
| 02.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,85% | 231,00 |
| 28.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 2,28% | - |
| 27.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,64% | 634,00 |
| 26.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -4,43% | 88,00 |
| 25.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,26% | 9,00 |
| 22.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,65% | - |
| 21.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | 210,00 |
| 20.03.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,05% | - |
| 19.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,77% | 32,00 |
| 18.03.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -2,91% | - |
| 15.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,49% | - |
| 14.03.2024 | 1,12 | 1,14 | 1,12 | 1,13 | -0,23% | - |
| 13.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,76% | - |
| 12.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,52% | - |
| 11.03.2024 | 1,07 | 1,14 | 1,07 | 1,14 | 6,00% | - |
| 08.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | 7.270,00 |
| 07.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,43% | 4.005,00 |
| 06.03.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 2,18% | - |
| 05.03.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -2,31% | - |
| 04.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,48% | - |
| 01.03.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,45% | - |
| 29.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,34% | - |
| 28.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,06% | 1.250,00 |
| 27.02.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -3,32% | - |
| 26.02.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,38% | - |
| 23.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,06% | - |
| 22.02.2024 | 1,02 | 1,07 | 1,00 | 1,07 | 4,18% | - |
| 21.02.2024 | 1,04 | 1,07 | 1,02 | 1,03 | -2,22% | - |
| 20.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -6,64% | 37,00 |
| 19.02.2024 | 1,23 | 1,23 | 1,13 | 1,13 | -8,50% | - |
| 16.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -7,00% | 927,00 |
| 15.02.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,76% | - |
| 14.02.2024 | 1,20 | 1,30 | 1,20 | 1,30 | 8,05% | - |
| 13.02.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 5,02% | - |
| 12.02.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 2,96% | 621,00 |
| 09.02.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,00% | - |
| 08.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 6.195,00 |
| 07.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -2,38% | 532,00 |
| 06.02.2024 | 1,02 | 1,11 | 1,01 | 1,11 | 8,47% | - |
| 05.02.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 1,16% | - |
| 02.02.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,26% | - |
| 01.02.2024 | 0,99 | 1,02 | 0,99 | 1,01 | 2,14% | - |
| 31.01.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 2,74% | - |
| 30.01.2024 | 0,95 | 0,97 | 0,95 | 0,96 | 0,33% | - |
| 29.01.2024 | 0,94 | 0,96 | 0,94 | 0,96 | 2,52% | - |
| 26.01.2024 | 0,93 | 0,94 | 0,93 | 0,94 | -0,64% | 3.733,00 |
| 25.01.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -1,98% | 2.185,00 |
| 24.01.2024 | 0,97 | 0,98 | 0,96 | 0,96 | -2,34% | 2.147,00 |
| 23.01.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -2,81% | 5.651,00 |
| 22.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,08% | 932,00 |
| 19.01.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -2,37% | - |
| 18.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,08% | - |
| 17.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 6,00% | 806,00 |
| 16.01.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,97% | 1.720,00 |
| 15.01.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -4,35% | - |
| 12.01.2024 | 1,09 | 1,11 | 1,07 | 1,07 | -4,09% | - |
| 11.01.2024 | 1,11 | 1,13 | 1,11 | 1,11 | 1,41% | - |
| 10.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -2,29% | - |
| 09.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,34% | - |
| 08.01.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -3,27% | - |
| 05.01.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 2,56% | - |
| 04.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,12% | 795,00 |
| 03.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -1,18% | - |
| 02.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,29% | 1.056,00 |
| 29.12.2023 | 1,16 | 1,16 | 1,12 | 1,14 | -0,41% | - |
| 28.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -1,34% | 3.033,00 |
| 27.12.2023 | 1,12 | 1,16 | 1,12 | 1,16 | 2,82% | - |
| 22.12.2023 | 1,10 | 1,14 | 1,10 | 1,12 | -1,10% | - |
| 21.12.2023 | 1,10 | 1,14 | 1,10 | 1,14 | 1,86% | - |
| 20.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 0,04% | - |
| 19.12.2023 | 1,08 | 1,12 | 1,08 | 1,12 | 2,77% | - |
| 18.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -4,30% | 102,00 |
| 15.12.2023 | 1,06 | 1,13 | 1,06 | 1,13 | 7,04% | - |
| 14.12.2023 | 1,05 | 1,06 | 1,05 | 1,06 | -0,46% | - |
| 13.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -0,63% | - |
| 12.12.2023 | 1,07 | 1,08 | 1,07 | 1,07 | 0,55% | - |
| 11.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 1.258,00 |
| 08.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 3,61% | 565,00 |
| 07.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | 3,91% | 9.049,00 |
| 06.12.2023 | 1,05 | 1,05 | 0,98 | 1,00 | -7,55% | 8.296,00 |
| 05.12.2023 | 1,16 | 1,16 | 1,08 | 1,08 | -10,64% | 13.751,00 |
| 04.12.2023 | 1,25 | 1,26 | 1,21 | 1,21 | -3,70% | - |