£3,279
-1,28%
Echtzeit-Aktienkurs Zotefoams PLC
Bid:
Ask:
Aktienkurse zur Zotefoams PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -2,07% | 233,00 |
| 03.07.2025 | 3,31 | 3,36 | 3,31 | 3,32 | 0,78% | - |
| 02.07.2025 | 3,27 | 3,31 | 3,20 | 3,29 | 2,58% | - |
| 01.07.2025 | 3,29 | 3,29 | 3,21 | 3,21 | -3,02% | 1.724,00 |
| 27.06.2025 | 3,26 | 3,31 | 3,26 | 3,31 | 5,08% | 16.399,00 |
| 26.06.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -2,78% | 606,00 |
| 24.06.2025 | 3,20 | 3,24 | 3,17 | 3,24 | 3,18% | 933,00 |
| 23.06.2025 | 3,04 | 3,14 | 3,03 | 3,14 | 11,74% | 14.814,00 |
| 20.06.2025 | 2,88 | 2,89 | 2,79 | 2,81 | -6,02% | 1.297,00 |
| 19.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | -0,83% | 942,00 |
| 18.06.2025 | 3,03 | 3,05 | 3,01 | 3,02 | -1,15% | 4.450,00 |
| 17.06.2025 | 3,08 | 3,08 | 3,05 | 3,05 | -2,24% | 1.686,00 |
| 16.06.2025 | 3,09 | 3,12 | 3,07 | 3,12 | 0,65% | 1.839,00 |
| 13.06.2025 | 3,19 | 3,24 | 3,10 | 3,10 | -5,34% | 5.524,00 |
| 12.06.2025 | 3,24 | 3,31 | 3,24 | 3,28 | -2,09% | 5.807,00 |
| 11.06.2025 | 3,26 | 3,37 | 3,26 | 3,35 | 2,61% | 6.534,00 |
| 10.06.2025 | 3,17 | 3,27 | 3,17 | 3,26 | 3,00% | 7.524,00 |
| 09.06.2025 | 3,15 | 3,17 | 3,15 | 3,17 | 0,80% | 901,00 |
| 06.06.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 1,95% | 828,00 |
| 05.06.2025 | 3,11 | 3,11 | 3,06 | 3,08 | -1,60% | 1.152,00 |
| 04.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 2,29% | 14,00 |
| 03.06.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 2,34% | 6.026,00 |
| 02.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,29% | 409,00 |
| 30.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,16% | 1,00 |
| 29.05.2025 | 3,10 | 3,11 | 3,06 | 3,06 | -1,77% | 2.050,00 |
| 28.05.2025 | 3,08 | 3,11 | 3,08 | 3,11 | 0,81% | 782,00 |
| 27.05.2025 | 3,09 | 3,09 | 3,06 | 3,09 | -3,19% | 3.345,00 |
| 26.05.2025 | 3,19 | 3,19 | 3,18 | 3,19 | 1,01% | - |
| 23.05.2025 | 3,12 | 3,19 | 2,93 | 3,16 | 8,42% | 9.454,00 |
| 22.05.2025 | 2,89 | 2,91 | 2,82 | 2,91 | 4,05% | 4.582,00 |
| 21.05.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 1,15% | - |
| 20.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 3,36% | 1.004,00 |
| 19.05.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -0,93% | 6.164,00 |
| 16.05.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -1,46% | 193,00 |
| 15.05.2025 | 2,73 | 2,75 | 2,73 | 2,74 | 0,92% | 10.868,00 |
| 14.05.2025 | 2,75 | 2,75 | 2,71 | 2,72 | 0,56% | 4.371,00 |
| 13.05.2025 | 2,60 | 2,72 | 2,60 | 2,70 | 6,51% | 666,00 |
| 12.05.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 3,68% | 1.515,00 |
| 09.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | 1.111,00 |
| 08.05.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 2,88% | 193,00 |
| 07.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,62% | 123,00 |
| 06.05.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -1,91% | 2.339,00 |
| 05.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,08% | - |
| 02.05.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,00% | 1.436,00 |
| 01.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 526,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,42 | 2,45 | -4,93% | 30.377,00 |
| 29.04.2025 | 2,57 | 2,58 | 2,53 | 2,58 | 0,54% | - |
| 28.04.2025 | 2,47 | 2,56 | 2,46 | 2,56 | 4,48% | - |
| 25.04.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,60% | - |
| 24.04.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -0,64% | - |
| 23.04.2025 | 2,53 | 2,54 | 2,53 | 2,54 | -1,36% | 1.658,00 |
| 22.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,59% | 981,00 |
| 17.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,35% | 1.055,00 |
| 16.04.2025 | 2,51 | 2,55 | 2,51 | 2,54 | 2,19% | - |
| 15.04.2025 | 2,46 | 2,51 | 2,46 | 2,49 | -1,58% | 5.012,00 |
| 14.04.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -0,55% | 1.984,00 |
| 11.04.2025 | 2,56 | 2,57 | 2,53 | 2,54 | 1,36% | - |
| 10.04.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 6,14% | 3.277,00 |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | 400,00 |
| 08.04.2025 | 2,35 | 2,37 | 2,30 | 2,35 | 2,62% | 3.884,00 |
| 07.04.2025 | 2,42 | 2,42 | 2,26 | 2,29 | -8,03% | 8.791,00 |
| 04.04.2025 | 2,40 | 2,49 | 2,40 | 2,49 | -1,58% | 939,00 |
| 03.04.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -11,07% | 8.824,00 |
| 02.04.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -3,04% | 4.271,00 |
| 01.04.2025 | 2,87 | 2,94 | 2,87 | 2,93 | 5,16% | - |
| 31.03.2025 | 2,85 | 2,85 | 2,78 | 2,79 | -6,06% | 7.465,00 |
| 28.03.2025 | 2,98 | 2,99 | 2,97 | 2,97 | -1,98% | 3.037,00 |
| 27.03.2025 | 3,01 | 3,03 | 2,99 | 3,03 | -0,33% | 2.107,00 |
| 26.03.2025 | 2,97 | 3,17 | 2,97 | 3,04 | 3,05% | 12.824,00 |
| 25.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | 680,00 |
| 24.03.2025 | 2,94 | 2,95 | 2,87 | 2,94 | 5,00% | 4.353,00 |
| 21.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | 967,00 |
| 20.03.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -2,71% | 1.446,00 |
| 19.03.2025 | 2,74 | 2,95 | 2,74 | 2,95 | 10,69% | 43.289,00 |
| 18.03.2025 | 2,81 | 2,81 | 2,67 | 2,67 | 1,59% | 2.619,00 |
| 17.03.2025 | 2,66 | 2,70 | 2,61 | 2,62 | -1,30% | - |
| 14.03.2025 | 2,66 | 2,69 | 2,64 | 2,66 | 1,82% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,43% | 3.418,00 |
| 12.03.2025 | 2,67 | 2,68 | 2,66 | 2,68 | -0,39% | 431,00 |
| 11.03.2025 | 2,71 | 2,72 | 2,67 | 2,69 | -0,41% | - |
| 10.03.2025 | 2,72 | 2,75 | 2,70 | 2,70 | -0,31% | - |
| 07.03.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 2,08% | 1.616,00 |
| 06.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | 293,00 |
| 05.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 1.804,00 |
| 04.03.2025 | 2,66 | 2,67 | 2,60 | 2,60 | -3,88% | 5.028,00 |
| 03.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,92% | 1.013,00 |
| 28.02.2025 | 2,66 | 2,78 | 2,66 | 2,73 | -0,73% | 2.711,00 |
| 27.02.2025 | 2,75 | 2,75 | 2,71 | 2,75 | 0,73% | 2.215,00 |
| 26.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | 1.488,00 |
| 25.02.2025 | 2,80 | 2,82 | 2,73 | 2,73 | -2,50% | 4.004,00 |
| 24.02.2025 | 2,81 | 2,84 | 2,79 | 2,80 | -0,53% | 3.570,00 |
| 21.02.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,48% | 1.396,00 |
| 20.02.2025 | 2,91 | 2,95 | 2,85 | 2,85 | -2,49% | - |
| 19.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,51% | 59,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,49% | 79,00 |
| 17.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | 1.798,00 |
| 14.02.2025 | 3,08 | 3,08 | 3,00 | 3,03 | 0,17% | - |
| 13.02.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -0,82% | 702,00 |
| 12.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,83% | 166,00 |
| 11.02.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 2,03% | 723,00 |