1,325€
-1,12%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,32 | 1,33 | 1,29 | 1,32 | -1,87% | - |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,20% | - |
| 09.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | - |
| 08.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 9,09% | - |
| 07.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -12,32% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 03.04.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | 1.699,00 |
| 02.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 01.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 31.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 27.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 26.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 24.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 19.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 18.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 17.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 14.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 11.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 06.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 05.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 04.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 28.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 27.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 26.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 25.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 21.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 19.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 18.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 17.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 13.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 12.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 11.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 10.02.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 5,76% | 103,00 |
| 07.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 05.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 04.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 03.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 31.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 30.01.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 700,00 |
| 29.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 28.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 27.01.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 2,00 |
| 24.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 23.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 22.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 21.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 20.01.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | 85,00 |
| 17.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 14.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 13.01.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 2,31% | 2,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,44% | - |
| 09.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 08.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 5,93% | 17.000,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 06.01.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 4,20% | 2,00 |
| 03.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 02.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 30.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 0,81% | 13.000,00 |
| 27.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 23.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 20.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 19.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 18.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -7,63% | - |
| 17.12.2024 | 1,25 | 1,31 | 1,25 | 1,31 | -5,07% | 1.215,00 |
| 16.12.2024 | 1,26 | 1,38 | 1,26 | 1,38 | 5,34% | 3.185,00 |
| 13.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | 1,55% | 1.000,00 |
| 12.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 11.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 09.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 06.12.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 9,76% | 4.676,00 |
| 05.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 04.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 03.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 02.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 26.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 22.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 21.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 18.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |