£8,153
-4,53%
Echtzeit-Aktienkurs PAYPOINT PLC LS -,0033
Bid:
Ask:
Aktienkurse zur PAYPOINT PLC LS -,0033 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,54 | 8,54 | 8,05 | 8,09 | -5,27% | 42.771,00 |
| 01.07.2025 | 8,56 | 8,67 | 8,53 | 8,54 | 0,83% | 24.686,00 |
| 30.06.2025 | 8,54 | 8,59 | 8,44 | 8,47 | -0,94% | 32.235,00 |
| 27.06.2025 | 8,32 | 8,56 | 8,32 | 8,55 | 2,33% | 28.122,00 |
| 26.06.2025 | 8,28 | 8,41 | 8,28 | 8,36 | 0,78% | 6.143,00 |
| 25.06.2025 | 8,34 | 8,36 | 8,24 | 8,29 | -1,31% | 29.516,00 |
| 24.06.2025 | 8,28 | 8,42 | 8,21 | 8,40 | 1,69% | 27.099,00 |
| 23.06.2025 | 8,24 | 8,28 | 8,20 | 8,26 | -0,36% | 26.567,00 |
| 20.06.2025 | 8,19 | 8,29 | 8,19 | 8,29 | 2,09% | 15.871,00 |
| 19.06.2025 | 8,02 | 8,14 | 8,02 | 8,12 | 0,93% | 30.381,00 |
| 18.06.2025 | 8,01 | 8,05 | 7,94 | 8,05 | 1,39% | 23.290,00 |
| 17.06.2025 | 7,93 | 7,95 | 7,87 | 7,94 | -0,31% | 28.220,00 |
| 16.06.2025 | 7,94 | 8,05 | 7,93 | 7,96 | -0,75% | 28.894,00 |
| 13.06.2025 | 7,93 | 8,08 | 7,86 | 8,02 | 0,75% | 44.742,00 |
| 12.06.2025 | 7,66 | 8,00 | 7,66 | 7,96 | 4,87% | 32.377,00 |
| 11.06.2025 | 7,67 | 7,73 | 7,57 | 7,59 | -1,94% | 5.100,00 |
| 10.06.2025 | 7,64 | 7,86 | 7,63 | 7,74 | 1,98% | 17.178,00 |
| 09.06.2025 | 7,42 | 7,59 | 7,40 | 7,59 | 2,57% | 10.878,00 |
| 06.06.2025 | 7,22 | 7,48 | 7,12 | 7,40 | 3,79% | 13.825,00 |
| 05.06.2025 | 7,23 | 7,26 | 7,12 | 7,13 | -0,97% | 4.091,00 |
| 04.06.2025 | 7,25 | 7,29 | 7,17 | 7,20 | -0,14% | 4.338,00 |
| 03.06.2025 | 7,20 | 7,25 | 7,15 | 7,21 | 0,28% | 3.810,00 |
| 02.06.2025 | 7,15 | 7,21 | 7,11 | 7,19 | 1,13% | 7.285,00 |
| 30.05.2025 | 7,15 | 7,24 | 7,11 | 7,11 | 0,00% | 2.390,00 |
| 29.05.2025 | 7,17 | 7,17 | 7,10 | 7,11 | -0,56% | 3.616,00 |
| 28.05.2025 | 6,85 | 7,27 | 6,85 | 7,15 | 4,69% | 38.093,00 |
| 27.05.2025 | 6,79 | 6,85 | 6,79 | 6,83 | -0,82% | 27.048,00 |
| 26.05.2025 | 6,85 | 6,90 | 6,81 | 6,89 | 2,02% | - |
| 23.05.2025 | 6,80 | 6,80 | 6,67 | 6,75 | -0,15% | 6.814,00 |
| 22.05.2025 | 6,79 | 6,79 | 6,71 | 6,76 | -0,88% | 9.634,00 |
| 21.05.2025 | 6,67 | 6,87 | 6,66 | 6,82 | 1,79% | 25.938,00 |
| 20.05.2025 | 6,72 | 6,72 | 6,66 | 6,70 | 0,15% | 24.800,00 |
| 19.05.2025 | 6,94 | 6,94 | 6,66 | 6,69 | -4,15% | 19.628,00 |
| 16.05.2025 | 6,82 | 7,01 | 6,81 | 6,98 | 2,80% | 27.930,00 |
| 15.05.2025 | 6,76 | 6,83 | 6,76 | 6,79 | 0,74% | 14.198,00 |
| 14.05.2025 | 6,83 | 6,86 | 6,72 | 6,74 | -2,03% | 5.549,00 |
| 13.05.2025 | 6,88 | 6,92 | 6,86 | 6,88 | -0,15% | 15.873,00 |
| 12.05.2025 | 6,86 | 7,04 | 6,86 | 6,89 | 1,32% | 46.508,00 |
| 09.05.2025 | 6,78 | 6,91 | 6,74 | 6,80 | -0,44% | 19.600,00 |
| 08.05.2025 | 6,79 | 6,86 | 6,79 | 6,83 | 0,74% | 30.605,00 |
| 07.05.2025 | 6,76 | 6,79 | 6,74 | 6,78 | 0,44% | 26.540,00 |
| 06.05.2025 | 6,88 | 6,88 | 6,73 | 6,75 | -1,22% | 15.622,00 |
| 05.05.2025 | 6,79 | 6,87 | 6,71 | 6,83 | 0,64% | - |
| 02.05.2025 | 6,78 | 6,83 | 6,76 | 6,79 | 0,00% | 10.891,00 |
| 01.05.2025 | 6,74 | 6,83 | 6,73 | 6,79 | 0,22% | 7.203,00 |
| 30.04.2025 | 6,82 | 6,82 | 6,69 | 6,78 | 0,37% | 13.511,00 |
| 29.04.2025 | 6,66 | 6,76 | 6,66 | 6,75 | 1,35% | 5.964,00 |
| 28.04.2025 | 6,72 | 6,75 | 6,64 | 6,66 | 0,00% | 16.082,00 |
| 25.04.2025 | 6,72 | 6,76 | 6,64 | 6,66 | -1,62% | 3.828,00 |
| 24.04.2025 | 6,66 | 6,77 | 6,66 | 6,77 | 1,65% | 25.350,00 |
| 23.04.2025 | 6,60 | 6,71 | 6,51 | 6,66 | 2,15% | 16.897,00 |
| 22.04.2025 | 6,53 | 6,57 | 6,41 | 6,52 | -0,46% | 24.547,00 |
| 17.04.2025 | 6,48 | 6,60 | 6,48 | 6,55 | 1,08% | 5.460,00 |
| 16.04.2025 | 6,40 | 6,48 | 6,35 | 6,48 | 1,41% | 3.067,00 |
| 15.04.2025 | 6,33 | 6,40 | 6,33 | 6,39 | 1,91% | 8.128,00 |
| 14.04.2025 | 6,20 | 6,31 | 6,20 | 6,27 | 2,28% | 9.558,00 |
| 11.04.2025 | 6,06 | 6,18 | 6,02 | 6,13 | -0,16% | 8.723,00 |
| 10.04.2025 | 6,24 | 6,28 | 6,13 | 6,14 | 2,85% | 8.409,00 |
| 09.04.2025 | 6,02 | 6,02 | 5,92 | 5,97 | -2,61% | 4.761,00 |
| 08.04.2025 | 6,01 | 6,21 | 6,01 | 6,13 | 3,37% | 5.885,00 |
| 07.04.2025 | 5,91 | 6,17 | 5,72 | 5,93 | -2,63% | 21.602,00 |
| 04.04.2025 | 6,19 | 6,19 | 5,91 | 6,09 | -1,62% | 15.886,00 |
| 03.04.2025 | 6,35 | 6,35 | 6,17 | 6,19 | -2,98% | 5.107,00 |
| 02.04.2025 | 6,34 | 6,40 | 6,29 | 6,38 | 0,63% | 9.250,00 |
| 01.04.2025 | 6,26 | 6,38 | 6,25 | 6,34 | 1,12% | 11.708,00 |
| 31.03.2025 | 6,32 | 6,36 | 6,22 | 6,27 | -1,34% | 20.520,00 |
| 28.03.2025 | 6,38 | 6,43 | 6,34 | 6,36 | -0,24% | 5.921,00 |
| 27.03.2025 | 6,35 | 6,40 | 6,32 | 6,37 | 0,00% | 12.349,00 |
| 26.03.2025 | 6,36 | 6,45 | 6,34 | 6,37 | 0,79% | 13.589,00 |
| 25.03.2025 | 6,36 | 6,45 | 6,32 | 6,32 | 0,00% | 9.738,00 |
| 24.03.2025 | 6,31 | 6,40 | 6,27 | 6,32 | 0,96% | 12.257,00 |
| 21.03.2025 | 6,29 | 6,29 | 6,22 | 6,26 | -1,57% | 20.625,00 |
| 20.03.2025 | 6,22 | 6,40 | 6,17 | 6,36 | 2,58% | 20.227,00 |
| 19.03.2025 | 6,20 | 6,23 | 6,20 | 6,20 | -0,16% | 13.227,00 |
| 18.03.2025 | 6,23 | 6,25 | 6,19 | 6,21 | 0,00% | 9.829,00 |
| 17.03.2025 | 6,28 | 6,28 | 6,20 | 6,21 | 0,00% | 7.021,00 |
| 14.03.2025 | 6,21 | 6,28 | 6,21 | 6,21 | 0,65% | 2.901,00 |
| 13.03.2025 | 6,18 | 6,27 | 6,17 | 6,17 | 0,16% | 3.440,00 |
| 12.03.2025 | 6,16 | 6,25 | 6,14 | 6,16 | 0,16% | 8.326,00 |
| 11.03.2025 | 6,20 | 6,27 | 6,15 | 6,15 | -0,81% | 9.446,00 |
| 10.03.2025 | 6,31 | 6,31 | 6,19 | 6,20 | -0,96% | 4.809,00 |
| 07.03.2025 | 6,17 | 6,27 | 6,17 | 6,26 | 0,48% | 7.652,00 |
| 06.03.2025 | 6,24 | 6,25 | 6,20 | 6,23 | 0,00% | 10.079,00 |
| 05.03.2025 | 6,31 | 6,36 | 6,21 | 6,23 | -0,48% | 6.448,00 |
| 04.03.2025 | 6,50 | 6,50 | 6,20 | 6,26 | -3,10% | 10.656,00 |
| 03.03.2025 | 6,48 | 6,50 | 6,42 | 6,46 | 1,25% | 12.058,00 |
| 28.02.2025 | 6,37 | 6,40 | 6,33 | 6,38 | -0,78% | 6.434,00 |
| 27.02.2025 | 6,59 | 6,59 | 6,41 | 6,43 | -3,16% | 5.617,00 |
| 26.02.2025 | 6,72 | 6,77 | 6,62 | 6,64 | -0,45% | 9.976,00 |
| 25.02.2025 | 6,74 | 6,79 | 6,67 | 6,67 | -1,19% | 5.556,00 |
| 24.02.2025 | 6,75 | 6,87 | 6,71 | 6,75 | 0,15% | 19.502,00 |
| 21.02.2025 | 6,67 | 6,78 | 6,67 | 6,74 | 1,20% | 4.246,00 |
| 20.02.2025 | 6,72 | 6,75 | 6,66 | 6,66 | -1,11% | 12.427,00 |
| 19.02.2025 | 6,51 | 6,78 | 6,49 | 6,74 | 3,30% | 34.017,00 |
| 18.02.2025 | 6,59 | 6,59 | 6,50 | 6,52 | -1,95% | 10.824,00 |
| 17.02.2025 | 6,70 | 6,72 | 6,63 | 6,65 | -0,60% | 5.852,00 |
| 14.02.2025 | 6,77 | 6,80 | 6,68 | 6,69 | -1,33% | 7.093,00 |
| 13.02.2025 | 6,94 | 6,94 | 6,76 | 6,78 | -1,31% | 9.125,00 |
| 12.02.2025 | 6,98 | 7,00 | 6,84 | 6,87 | -1,15% | 9.397,00 |
| 11.02.2025 | 6,98 | 6,98 | 6,90 | 6,95 | 0,22% | 7.318,00 |