1,120€
0,90%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 0,00% | - |
| 04.11.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,75% | - |
| 01.11.2024 | 1,15 | 1,20 | 1,15 | 1,15 | -2,97% | - |
| 31.10.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 1,72% | - |
| 30.10.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -2,11% | - |
| 29.10.2024 | 1,20 | 1,22 | 1,18 | 1,19 | -1,25% | - |
| 28.10.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 0,84% | - |
| 25.10.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 24.10.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 0,00% | - |
| 23.10.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 1,67% | - |
| 22.10.2024 | 1,17 | 1,21 | 1,17 | 1,20 | -0,83% | - |
| 21.10.2024 | 1,19 | 1,27 | 1,19 | 1,21 | -1,63% | - |
| 18.10.2024 | 1,27 | 1,28 | 1,23 | 1,23 | -2,78% | - |
| 17.10.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 0,80% | - |
| 16.10.2024 | 1,28 | 1,29 | 1,22 | 1,25 | -2,72% | - |
| 15.10.2024 | 1,14 | 1,44 | 1,14 | 1,29 | 13,22% | - |
| 14.10.2024 | 1,10 | 1,14 | 1,08 | 1,14 | 0,44% | - |
| 11.10.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 2,26% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,90% | - |
| 09.10.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 4,21% | - |
| 08.10.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 2,39% | - |
| 07.10.2024 | 1,05 | 1,09 | 1,05 | 1,05 | -4,13% | - |
| 04.10.2024 | 1,10 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 03.10.2024 | 1,03 | 1,13 | 1,03 | 1,09 | 0,93% | - |
| 02.10.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -1,38% | - |
| 01.10.2024 | 1,04 | 1,10 | 1,04 | 1,09 | 1,87% | - |
| 30.09.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -1,38% | - |
| 27.09.2024 | 1,13 | 1,14 | 1,06 | 1,09 | -3,56% | - |
| 26.09.2024 | 0,98 | 1,13 | 0,98 | 1,13 | 10,51% | - |
| 25.09.2024 | 1,12 | 1,16 | 0,94 | 1,02 | -9,11% | - |
| 24.09.2024 | 1,11 | 1,17 | 1,11 | 1,12 | -3,45% | - |
| 23.09.2024 | 1,08 | 1,17 | 1,08 | 1,16 | 4,04% | - |
| 20.09.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -0,89% | - |
| 19.09.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 0,00% | - |
| 18.09.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -2,17% | - |
| 17.09.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | - |
| 16.09.2024 | 1,13 | 1,19 | 1,13 | 1,18 | 1,29% | - |
| 13.09.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 4,48% | - |
| 12.09.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 2,29% | - |
| 11.09.2024 | 1,08 | 1,12 | 1,08 | 1,09 | -1,80% | - |
| 10.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -0,45% | - |
| 09.09.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 06.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 05.09.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 2,29% | - |
| 04.09.2024 | 1,10 | 1,13 | 1,09 | 1,09 | -1,36% | - |
| 03.09.2024 | 1,09 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 02.09.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 0,00% | - |
| 30.08.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 29.08.2024 | 1,09 | 1,15 | 1,09 | 1,09 | -2,68% | - |
| 28.08.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 0,90% | - |
| 27.08.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 0,45% | - |
| 26.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 23.08.2024 | 1,07 | 1,13 | 1,07 | 1,10 | -3,08% | - |
| 22.08.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 1,34% | - |
| 21.08.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 0,45% | - |
| 20.08.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 1,36% | - |
| 19.08.2024 | 1,06 | 1,11 | 1,06 | 1,10 | 1,85% | - |
| 16.08.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 1,41% | - |
| 15.08.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,29% | - |
| 14.08.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,87% | - |
| 13.08.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | - |
| 12.08.2024 | 1,04 | 1,10 | 1,04 | 1,08 | 0,00% | - |
| 09.08.2024 | 1,04 | 1,10 | 1,04 | 1,08 | 0,00% | - |
| 08.08.2024 | 1,08 | 1,13 | 1,08 | 1,08 | -4,42% | - |
| 07.08.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | - |
| 06.08.2024 | 1,08 | 1,14 | 1,08 | 1,11 | -1,34% | - |
| 05.08.2024 | 1,11 | 1,14 | 1,03 | 1,12 | 0,00% | - |
| 02.08.2024 | 1,17 | 1,17 | 1,10 | 1,12 | -3,86% | - |
| 01.08.2024 | 1,20 | 1,20 | 1,13 | 1,17 | -2,92% | - |
| 31.07.2024 | 1,21 | 1,21 | 1,17 | 1,20 | -0,41% | - |
| 30.07.2024 | 1,24 | 1,26 | 1,21 | 1,21 | -2,43% | - |
| 29.07.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,07% | - |
| 26.07.2024 | 1,10 | 1,22 | 1,10 | 1,21 | 6,14% | - |
| 25.07.2024 | 1,19 | 1,23 | 1,07 | 1,14 | -6,94% | - |
| 24.07.2024 | 1,13 | 1,24 | 1,13 | 1,23 | 4,70% | - |
| 23.07.2024 | 1,14 | 1,19 | 1,14 | 1,17 | -0,43% | - |
| 22.07.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 1,73% | - |
| 19.07.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 1,76% | - |
| 18.07.2024 | 1,12 | 1,17 | 1,12 | 1,14 | -2,16% | - |
| 17.07.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 1,31% | - |
| 16.07.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 15.07.2024 | 1,11 | 1,17 | 1,11 | 1,15 | -0,43% | - |
| 12.07.2024 | 1,12 | 1,18 | 1,12 | 1,16 | 0,00% | - |
| 11.07.2024 | 1,12 | 1,19 | 1,12 | 1,16 | 0,43% | - |
| 10.07.2024 | 1,12 | 1,18 | 1,12 | 1,15 | -1,29% | - |
| 09.07.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -1,69% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 05.07.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 0,00% | - |
| 04.07.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 3,03% | - |
| 03.07.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 0,43% | - |
| 02.07.2024 | 1,10 | 1,17 | 1,10 | 1,15 | 1,77% | - |
| 01.07.2024 | 1,11 | 1,16 | 1,11 | 1,13 | -2,59% | - |
| 28.06.2024 | 1,14 | 1,18 | 1,14 | 1,16 | -1,28% | - |
| 27.06.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 26.06.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 25.06.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,43% | - |
| 24.06.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -1,27% | - |
| 21.06.2024 | 1,18 | 1,19 | 1,15 | 1,19 | 1,28% | - |
| 20.06.2024 | 1,13 | 1,18 | 1,13 | 1,17 | 0,00% | - |
| 19.06.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,74% | - |