£1,588
-0,55%
Echtzeit-Aktienkurs Eurocell PLC
Bid:
Ask:
Aktienkurse zur Eurocell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -0,90% | - |
| 03.07.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 2,99% | - |
| 02.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,43% | 49.809,00 |
| 01.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 1.517,00 |
| 30.06.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 4,23% | 3.691,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,32% | 7.118,00 |
| 25.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | 32.836,00 |
| 24.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | 143,00 |
| 23.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,62% | 2.486,00 |
| 18.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | 2.360,00 |
| 17.06.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,60% | 6.788,00 |
| 16.06.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,00% | 6.113,00 |
| 13.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | 2.778,00 |
| 12.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,91% | 80,00 |
| 11.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,65% | - |
| 10.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,22% | 1.514,00 |
| 09.06.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 0,53% | - |
| 06.06.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 2,16% | - |
| 05.06.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 2,81% | 464,00 |
| 04.06.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,00% | 2.128,00 |
| 03.06.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,64% | 27.204,00 |
| 02.06.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -2,24% | 34.977,00 |
| 30.05.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,30% | 28.113,00 |
| 29.05.2025 | 1,55 | 1,56 | 1,53 | 1,53 | 1,33% | 19.770,00 |
| 28.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,52% | 43,00 |
| 27.05.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,14% | 5.708,00 |
| 26.05.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,17% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | 1.894,00 |
| 22.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | 619,00 |
| 21.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | 1.240,00 |
| 20.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | 526,00 |
| 19.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 1.279,00 |
| 16.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | 5.662,00 |
| 15.05.2025 | 1,45 | 1,49 | 1,45 | 1,47 | -7,26% | 6.312,00 |
| 14.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,75% | 2.801,00 |
| 13.05.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,24% | - |
| 12.05.2025 | 1,57 | 1,58 | 1,53 | 1,58 | 1,77% | 11.721,00 |
| 09.05.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -2,52% | 5.020,00 |
| 08.05.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,35% | 7.431,00 |
| 07.05.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 1,68% | - |
| 06.05.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,84% | 11.648,00 |
| 05.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 1,54% | - |
| 02.05.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,09% | 23.305,00 |
| 30.04.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -1,50% | 690,00 |
| 29.04.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 2,17% | - |
| 28.04.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,45% | 7.582,00 |
| 25.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,21% | 40,00 |
| 24.04.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 2,58% | - |
| 23.04.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,16% | 6.220,00 |
| 22.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -1,12% | 4.326,00 |
| 17.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 3,15% | - |
| 16.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 5,00 |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,15% | 2.675,00 |
| 14.04.2025 | 1,54 | 1,56 | 1,51 | 1,56 | 3,21% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | 599,00 |
| 10.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,75% | 1.283,00 |
| 09.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,17% | 463,00 |
| 08.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,60% | 3.687,00 |
| 07.04.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 1,80% | 100,00 |
| 04.04.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -2,55% | 5.088,00 |
| 03.04.2025 | 1,48 | 1,52 | 1,48 | 1,50 | -0,44% | - |
| 02.04.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,66% | 409,00 |
| 01.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 117,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -4,73% | 14.838,00 |
| 28.03.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -0,94% | 2.318,00 |
| 27.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,22% | 253,00 |
| 26.03.2025 | 1,61 | 1,65 | 1,59 | 1,60 | -1,60% | - |
| 25.03.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,95% | - |
| 24.03.2025 | 1,67 | 1,69 | 1,65 | 1,65 | 0,29% | - |
| 21.03.2025 | 1,59 | 1,66 | 1,59 | 1,65 | 7,84% | 3.333,00 |
| 20.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,02% | 1,00 |
| 19.03.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,73% | - |
| 18.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | 10.037,00 |
| 17.03.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,42% | 5.985,00 |
| 14.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | 800,00 |
| 13.03.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -1,36% | 9.174,00 |
| 12.03.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,01% | 1.007,00 |
| 11.03.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,67% | 68.187,00 |
| 10.03.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | 918,00 |
| 07.03.2025 | 1,48 | 1,52 | 1,47 | 1,49 | 1,36% | 7.805,00 |
| 06.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 7.867,00 |
| 05.03.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | 3.398,00 |
| 04.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,70% | 563,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 1.102,00 |
| 28.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,89% | 848,00 |
| 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 |