£2,318
0,72%
Echtzeit-Aktienkurs ALUMASC GRP PLC LS -,125
Bid:
Ask:
Aktienkurse zur ALUMASC GRP PLC LS -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,29 | 2,47 | 2,29 | 2,39 | 3,74% | - |
| 08.09.2026 | 2,24 | 2,32 | 2,24 | 2,30 | 2,27% | - |
| 07.09.2026 | 2,25 | 2,26 | 2,25 | 2,25 | -0,06% | - |
| 04.09.2026 | 2,25 | 2,26 | 2,25 | 2,25 | -0,36% | - |
| 03.09.2026 | 2,28 | 2,29 | 2,25 | 2,26 | -0,59% | - |
| 02.09.2026 | 2,27 | 2,34 | 2,27 | 2,27 | -0,29% | - |
| 01.09.2026 | 2,28 | 2,34 | 2,28 | 2,28 | 0,05% | - |
| 31.08.2026 | 2,27 | 2,31 | 2,26 | 2,28 | -3,08% | - |
| 28.08.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -0,04% | - |
| 27.08.2026 | 2,31 | 2,35 | 2,30 | 2,35 | 2,00% | - |
| 26.08.2026 | 2,30 | 2,31 | 2,30 | 2,31 | 0,07% | - |
| 25.08.2026 | 2,31 | 2,32 | 2,30 | 2,30 | 0,13% | - |
| 24.08.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -0,19% | - |
| 21.08.2026 | 2,35 | 2,36 | 2,30 | 2,31 | -3,69% | - |
| 20.08.2026 | 2,31 | 2,40 | 2,30 | 2,39 | 3,76% | - |
| 19.08.2026 | 2,31 | 2,34 | 2,30 | 2,31 | -0,45% | - |
| 18.08.2026 | 2,29 | 2,34 | 2,29 | 2,32 | 0,76% | - |
| 17.08.2026 | 2,25 | 2,31 | 2,25 | 2,30 | 4,62% | - |
| 14.08.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,05% | - |
| 13.08.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -0,13% | - |
| 12.08.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 0,16% | - |
| 11.08.2026 | 2,20 | 2,21 | 2,20 | 2,20 | 0,03% | - |
| 10.08.2026 | 2,20 | 2,21 | 2,20 | 2,20 | 0,85% | - |
| 06.08.2026 | 2,23 | 2,24 | 2,18 | 2,18 | -2,31% | - |
| 05.08.2026 | 2,24 | 2,25 | 2,23 | 2,23 | 0,00% | - |
| 04.08.2026 | 2,23 | 2,24 | 2,23 | 2,23 | -0,01% | - |
| 03.08.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -5,43% | - |
| 30.07.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 0,23% | - |
| 29.07.2026 | 2,28 | 2,36 | 2,28 | 2,35 | 3,20% | - |
| 28.07.2026 | 2,29 | 2,29 | 2,27 | 2,28 | -0,34% | - |
| 27.07.2026 | 2,21 | 2,32 | 2,17 | 2,29 | 5,10% | - |
| 24.07.2026 | 2,18 | 2,18 | 2,17 | 2,18 | -0,04% | - |
| 23.07.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 0,22% | - |
| 22.07.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 0,00% | - |
| 21.07.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 0,74% | - |
| 20.07.2026 | 2,20 | 2,20 | 2,10 | 2,16 | 2,34% | - |
| 17.07.2026 | 2,18 | 2,25 | 2,04 | 2,11 | -9,25% | - |
| 16.07.2026 | 2,32 | 2,33 | 2,30 | 2,32 | -0,81% | - |
| 15.07.2026 | 2,32 | 2,34 | 2,31 | 2,34 | -0,08% | - |
| 14.07.2026 | 2,32 | 2,35 | 2,31 | 2,34 | 0,06% | - |
| 13.07.2026 | 2,34 | 42,13 | 2,34 | 2,34 | -0,53% | - |
| 10.07.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,23% | - |
| 09.07.2026 | 2,38 | 2,39 | 2,35 | 2,36 | 0,06% | - |
| 08.07.2026 | 2,34 | 2,37 | 2,34 | 2,36 | -0,14% | - |
| 07.07.2026 | 2,35 | 2,37 | 2,35 | 2,36 | 0,00% | - |
| 06.07.2026 | 2,38 | 2,39 | 2,36 | 2,36 | -2,56% | - |
| 02.07.2026 | 2,41 | 2,43 | 2,40 | 2,42 | 0,00% | - |
| 01.07.2026 | 2,42 | 2,42 | 2,41 | 2,42 | 0,18% | - |
| 30.06.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -0,12% | - |
| 29.06.2026 | 2,38 | 2,42 | 2,37 | 2,42 | 2,04% | - |
| 26.06.2026 | 2,35 | 2,38 | 2,35 | 2,37 | -0,16% | - |
| 25.06.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 0,45% | - |
| 24.06.2026 | 2,41 | 2,43 | 2,37 | 2,37 | -2,37% | - |
| 23.06.2026 | 2,40 | 2,43 | 2,40 | 2,42 | -0,45% | - |
| 22.06.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -0,71% | - |
| 19.06.2026 | 2,45 | 2,46 | 2,45 | 2,45 | -0,09% | - |
| 18.06.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,11% | - |
| 17.06.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,18% | - |
| 16.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,61% | - |
| 15.06.2026 | 2,42 | 2,47 | 2,42 | 2,46 | -0,26% | - |
| 12.06.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 0,24% | - |
| 11.06.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 0,89% | - |
| 10.06.2026 | 2,41 | 2,46 | 2,41 | 2,44 | -1,15% | - |
| 09.06.2026 | 2,38 | 2,47 | 2,38 | 2,47 | 1,20% | - |
| 08.06.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,61% | - |
| 04.06.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 0,65% | - |
| 03.06.2026 | 2,40 | 2,43 | 2,38 | 2,39 | -2,10% | - |
| 02.06.2026 | 2,44 | 2,49 | 2,44 | 2,44 | -2,49% | - |
| 01.06.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 0,37% | - |
| 29.05.2026 | 2,47 | 2,51 | 2,47 | 2,49 | -1,02% | - |
| 28.05.2026 | 2,47 | 2,52 | 2,47 | 2,51 | 0,10% | - |
| 27.05.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,81% | - |
| 26.05.2026 | 2,52 | 2,54 | 2,47 | 2,49 | -1,72% | - |
| 25.05.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,85% | - |
| 22.05.2026 | 2,51 | 2,54 | 2,51 | 2,51 | -1,07% | - |
| 21.05.2026 | 2,56 | 2,60 | 2,51 | 2,54 | -1,72% | - |
| 20.05.2026 | 2,56 | 2,59 | 2,56 | 2,59 | -0,12% | - |
| 19.05.2026 | 2,58 | 2,62 | 2,58 | 2,59 | -1,04% | - |
| 18.05.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 0,02% | - |
| 14.05.2026 | 2,59 | 2,62 | 2,59 | 2,62 | -0,03% | - |
| 13.05.2026 | 2,60 | 2,64 | 2,56 | 2,62 | -1,17% | - |
| 12.05.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 2,30% | - |
| 11.05.2026 | 2,49 | 2,60 | 2,49 | 2,59 | 2,91% | - |
| 07.05.2026 | 2,49 | 2,52 | 2,49 | 2,51 | 0,00% | - |
| 06.05.2026 | 2,47 | 2,52 | 2,47 | 2,51 | 1,20% | - |
| 05.05.2026 | 2,47 | 2,50 | 2,47 | 2,49 | -0,14% | - |
| 04.05.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -0,09% | - |
| 30.04.2026 | 2,48 | 2,50 | 2,48 | 2,49 | -0,92% | - |
| 29.04.2026 | 2,50 | 2,52 | 2,50 | 2,51 | -0,01% | - |
| 28.04.2026 | 2,49 | 2,52 | 2,49 | 2,51 | -0,21% | - |
| 27.04.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,25% | - |
| 24.04.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 0,02% | - |
| 23.04.2026 | 2,46 | 2,50 | 2,45 | 2,49 | -0,10% | - |
| 22.04.2026 | 2,51 | 2,54 | 2,49 | 2,49 | -1,94% | - |
| 21.04.2026 | 2,46 | 2,62 | 2,46 | 2,54 | 2,09% | - |
| 20.04.2026 | 2,35 | 2,49 | 2,35 | 2,49 | 4,27% | - |
| 17.04.2026 | 2,22 | 2,39 | 2,22 | 2,39 | 5,91% | - |
| 16.04.2026 | 2,28 | 2,34 | 2,24 | 2,25 | -14,76% | - |
| 15.04.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 0,03% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,60 | 2,64 | -0,07% | - |