£1,444
0,05%
Echtzeit-Aktienkurs Eurocell PLC
Bid:
Ask:
Aktienkurse zur Eurocell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -0,14% | - |
| 27.02.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,65% | - |
| 26.02.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,67% | - |
| 25.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 2.358,00 |
| 24.02.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -2,08% | 1.436,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,37% | 802,00 |
| 20.02.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 2,82% | 1.166,00 |
| 19.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,32% | 955,00 |
| 18.02.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,60% | - |
| 17.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,68% | 38,00 |
| 14.02.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 2,41% | 2.642,00 |
| 13.02.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,33% | 793,00 |
| 12.02.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 0,99% | - |
| 11.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,65% | 160,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,45 | 1,48 | -1,03% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 4.995,00 |
| 06.02.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 2,05% | 11.653,00 |
| 05.02.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 1,74% | 12.281,00 |
| 04.02.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -2,37% | 8.262,00 |
| 03.02.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,72% | 1.183,00 |
| 31.01.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,69% | 6.757,00 |
| 30.01.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | 1.722,00 |
| 29.01.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -3,36% | 16.542,00 |
| 28.01.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -7,45% | 5.767,00 |
| 27.01.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,62% | 4.094,00 |
| 24.01.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | 2.586,00 |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | 2.133,00 |
| 22.01.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 2.351,00 |
| 21.01.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | 3.651,00 |
| 20.01.2025 | 1,56 | 1,60 | 1,56 | 1,60 | -0,31% | 2.529,00 |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,67% | 3.713,00 |
| 16.01.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 1,62% | - |
| 15.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,27% | 51.717,00 |
| 14.01.2025 | 1,59 | 1,61 | 1,57 | 1,57 | 0,64% | 5.243,00 |
| 13.01.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -3,70% | 10.332,00 |
| 10.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,93% | 16.121,00 |
| 09.01.2025 | 1,61 | 1,62 | 1,58 | 1,61 | -4,18% | 49.920,00 |
| 08.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,62% | 595,00 |
| 07.01.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,15% | 1.789,00 |
| 06.01.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,29% | 370,00 |
| 03.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | 1.221,00 |
| 02.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 1.339,00 |
| 30.12.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 2.824,00 |
| 27.12.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 2,94% | 2.994,00 |
| 24.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,58% | 8.121,00 |
| 23.12.2024 | 1,79 | 1,79 | 1,73 | 1,75 | -0,29% | 5.177,00 |
| 20.12.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 1,16% | 6.000,00 |
| 19.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -2,26% | 12.478,00 |
| 18.12.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,28% | 4.646,00 |
| 17.12.2024 | 1,79 | 1,79 | 1,75 | 1,78 | 1,14% | 7.225,00 |
| 16.12.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,28% | 11.946,00 |
| 13.12.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -2,22% | 13.458,00 |
| 12.12.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -2,17% | 9.151,00 |
| 11.12.2024 | 1,84 | 1,86 | 1,84 | 1,84 | -2,64% | 6.535,00 |
| 10.12.2024 | 1,87 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 09.12.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 0,63% | 1.057,00 |
| 06.12.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -1,16% | - |
| 05.12.2024 | 1,84 | 1,88 | 1,84 | 1,87 | 0,27% | 11.972,00 |
| 04.12.2024 | 1,87 | 1,88 | 1,85 | 1,87 | 0,27% | 3.950,00 |
| 03.12.2024 | 1,85 | 1,89 | 1,85 | 1,86 | 0,54% | 10.147,00 |
| 02.12.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 5,11% | 1.709,00 |
| 29.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | 4,00 |
| 28.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 5,81% | 939,00 |
| 27.11.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -1,15% | 652,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 23,00 |
| 25.11.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,28% | 974,00 |
| 22.11.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 0,57% | 3.988,00 |
| 21.11.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -1,41% | 7.417,00 |
| 20.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | 14.124,00 |
| 19.11.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,96% | 5.624,00 |
| 18.11.2024 | 1,77 | 1,79 | 1,76 | 1,79 | -0,56% | 15.942,00 |
| 15.11.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 0,56% | 4.835,00 |
| 14.11.2024 | 1,79 | 1,79 | 1,78 | 1,79 | -1,10% | 1.714,00 |
| 13.11.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 4.333,00 |
| 12.11.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 0,84% | 2.517,00 |
| 11.11.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 0,85% | 10.837,00 |
| 08.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,84% | 4.155,00 |
| 07.11.2024 | 1,80 | 1,82 | 1,76 | 1,79 | -2,97% | 7.690,00 |
| 06.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,21% | - |
| 05.11.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,32% | - |
| 04.11.2024 | 1,83 | 1,83 | 1,82 | 1,83 | -1,01% | 5.555,00 |
| 01.11.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -0,35% | - |
| 31.10.2024 | 1,89 | 1,90 | 1,86 | 1,86 | -0,26% | - |
| 30.10.2024 | 1,86 | 1,88 | 1,85 | 1,86 | 0,81% | 7.304,00 |
| 29.10.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,37% | 41.712,00 |
| 28.10.2024 | 1,84 | 1,88 | 1,82 | 1,82 | 0,55% | 11.020,00 |
| 25.10.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 2,84% | 5.114,00 |
| 24.10.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,57% | 8.758,00 |
| 23.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 2,00 |
| 22.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 1,21% | - |
| 21.10.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,34% | - |
| 18.10.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -0,15% | - |
| 17.10.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -0,09% | - |
| 16.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,64% | 13.358,00 |
| 15.10.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,09% | - |
| 14.10.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 1,73% | - |
| 11.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 380,00 |
| 10.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -1,16% | 1.354,00 |
| 09.10.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,29% | 1.669,00 |
| 08.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | 3,00 |