£1,459
-0,08%
Echtzeit-Aktienkurs TI Fluid Systems Ltd.
Bid:
Ask:
Aktienkurse zur TI Fluid Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,47 | 1,47 | 1,44 | 1,45 | -0,82% | 44.989,00 |
| 25.04.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,22% | 82.028,00 |
| 24.04.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -0,94% | 70.513,00 |
| 23.04.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,81% | 131.340,00 |
| 22.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,95% | 253.315,00 |
| 19.04.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 0,96% | 14.335,00 |
| 18.04.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 1,97% | 10.763,00 |
| 17.04.2024 | 1,40 | 1,45 | 1,40 | 1,42 | -0,28% | 31.459,00 |
| 16.04.2024 | 1,47 | 1,47 | 1,42 | 1,43 | -3,25% | 42.059,00 |
| 15.04.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 1,10% | 231.215,00 |
| 12.04.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,62% | 64.650,00 |
| 11.04.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,20% | 42.784,00 |
| 10.04.2024 | 1,49 | 1,49 | 1,46 | 1,48 | 0,47% | 56.157,00 |
| 09.04.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,67% | 85.546,00 |
| 08.04.2024 | 1,48 | 1,50 | 1,48 | 1,48 | 0,13% | 63.326,00 |
| 05.04.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,20% | 39.348,00 |
| 04.04.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -0,47% | 244.334,00 |
| 03.04.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,68% | 111.556,00 |
| 02.04.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 1,17% | 131.965,00 |
| 28.03.2024 | 1,45 | 1,50 | 1,43 | 1,46 | 2,03% | 401.727,00 |
| 27.03.2024 | 1,45 | 1,45 | 1,41 | 1,43 | -15,38% | 441.140,00 |
| 26.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,61% | 39.897,00 |
| 25.03.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -2,54% | 48.050,00 |
| 22.03.2024 | 1,71 | 1,72 | 1,69 | 1,69 | -0,12% | 14.099,00 |
| 21.03.2024 | 1,64 | 1,70 | 1,62 | 1,69 | 4,51% | 40.618,00 |
| 20.03.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 3,19% | 15.999,00 |
| 19.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,88% | 91.281,00 |
| 18.03.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,13% | 25.624,00 |
| 15.03.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,79% | 10.732,00 |
| 14.03.2024 | 1,53 | 1,56 | 1,52 | 1,53 | -0,13% | 47.044,00 |
| 13.03.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,13% | 26.861,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,50 | 1,53 | -1,80% | 195.842,00 |
| 11.03.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,77% | 4.384,00 |
| 08.03.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,96% | 11.868,00 |
| 07.03.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,69% | 9.105,00 |
| 06.03.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 3,78% | 14.587,00 |
| 05.03.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,12% | 23.703,00 |
| 04.03.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,07% | 7.891,00 |
| 01.03.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,39% | 3.835,00 |
| 29.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,73% | 4.892,00 |
| 28.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,20% | 26.813,00 |
| 27.02.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,80% | 73.825,00 |
| 26.02.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,86% | 48.564,00 |
| 23.02.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 0,60% | 10.810,00 |
| 22.02.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,60% | 20.641,00 |
| 21.02.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,47% | 34.098,00 |
| 20.02.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -2,34% | 6.000,00 |
| 19.02.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,41% | 15.731,00 |
| 16.02.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 1,56% | 16.643,00 |
| 15.02.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | 3.754,00 |
| 14.02.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 1,32% | 20.457,00 |
| 13.02.2024 | 1,54 | 1,54 | 1,50 | 1,51 | 0,00% | 32.948,00 |
| 12.02.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,20% | 17.564,00 |
| 09.02.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 3,06% | 9.907,00 |
| 08.02.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,20% | 10.042,00 |
| 07.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,94% | 19.255,00 |
| 06.02.2024 | 1,46 | 1,49 | 1,44 | 1,49 | 3,26% | 10.892,00 |
| 05.02.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,55% | 5.877,00 |
| 02.02.2024 | 1,46 | 1,47 | 1,45 | 1,45 | 1,97% | 27.438,00 |
| 01.02.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,84% | 2.159,00 |
| 31.01.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,07% | 16.427,00 |
| 30.01.2024 | 1,44 | 1,46 | 1,43 | 1,43 | 0,07% | 12.771,00 |
| 29.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | 4.661,00 |
| 26.01.2024 | 1,44 | 1,45 | 1,42 | 1,43 | 0,70% | 41.773,00 |
| 25.01.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,49% | 4.506,00 |
| 24.01.2024 | 1,45 | 1,45 | 1,39 | 1,42 | 1,80% | 53.955,00 |
| 23.01.2024 | 1,40 | 1,43 | 1,38 | 1,39 | 0,58% | 20.957,00 |
| 22.01.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,84% | 23.456,00 |
| 19.01.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -3,90% | 7.877,00 |
| 18.01.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,86% | 754,00 |
| 17.01.2024 | 1,40 | 1,40 | 1,36 | 1,40 | -0,28% | 42.272,00 |
| 16.01.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,96% | 19.255,00 |
| 15.01.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,24% | 19.356,00 |
| 12.01.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 2,26% | 10.381,00 |
| 11.01.2024 | 1,45 | 1,46 | 1,41 | 1,42 | -1,66% | 20.937,00 |
| 10.01.2024 | 1,46 | 1,46 | 1,43 | 1,44 | 0,00% | 14.211,00 |
| 09.01.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -1,23% | 27.955,00 |
| 08.01.2024 | 1,46 | 1,48 | 1,42 | 1,46 | 0,14% | 49.821,00 |
| 05.01.2024 | 1,46 | 1,48 | 1,44 | 1,46 | -2,67% | 27.204,00 |
| 04.01.2024 | 1,52 | 1,52 | 1,48 | 1,50 | 0,33% | 24.726,00 |
| 03.01.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -1,39% | 39.224,00 |
| 02.01.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,17% | 35.346,00 |
| 29.12.2023 | 1,52 | 1,54 | 1,52 | 1,53 | -0,26% | 6.521,00 |
| 28.12.2023 | 1,53 | 1,54 | 1,52 | 1,54 | 1,05% | 6.162,00 |
| 27.12.2023 | 1,52 | 1,54 | 1,52 | 1,52 | -0,13% | 25.915,00 |
| 22.12.2023 | 1,51 | 1,53 | 1,51 | 1,52 | 0,26% | 14.656,00 |
| 21.12.2023 | 1,52 | 1,52 | 1,48 | 1,52 | 1,07% | 9.215,00 |
| 20.12.2023 | 1,49 | 1,51 | 1,47 | 1,50 | 2,04% | 16.647,00 |
| 19.12.2023 | 1,47 | 1,48 | 1,46 | 1,47 | 0,75% | 20.922,00 |
| 18.12.2023 | 1,46 | 1,48 | 1,46 | 1,46 | -0,07% | 14.668,00 |
| 15.12.2023 | 1,49 | 1,51 | 1,46 | 1,46 | -0,95% | 31.750,00 |
| 14.12.2023 | 1,43 | 1,48 | 1,42 | 1,48 | 5,28% | 18.865,00 |
| 13.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | 21.780,00 |
| 12.12.2023 | 1,43 | 1,43 | 1,39 | 1,40 | -1,13% | 13.938,00 |
| 11.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | 11.186,00 |
| 08.12.2023 | 1,43 | 1,44 | 1,42 | 1,42 | 1,06% | 14.008,00 |
| 07.12.2023 | 1,40 | 1,41 | 1,39 | 1,41 | -0,14% | 17.307,00 |
| 06.12.2023 | 1,42 | 1,42 | 1,41 | 1,41 | 0,36% | 12.741,00 |
| 05.12.2023 | 1,38 | 1,41 | 1,38 | 1,41 | 1,88% | 65.778,00 |
| 04.12.2023 | 1,39 | 1,39 | 1,37 | 1,38 | -0,29% | 37.850,00 |