£1,325
-2,51%
Echtzeit-Aktienkurs Eurocell PLC
Bid:
Ask:
Aktienkurse zur Eurocell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -2,89% | 5.402,00 |
| 18.09.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 4,56% | - |
| 17.09.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -2,44% | 6.291,00 |
| 16.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,91% | 1.135,00 |
| 15.09.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,19% | 10.024,00 |
| 12.09.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -0,66% | 5.097,00 |
| 11.09.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -4,35% | - |
| 10.09.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,53% | - |
| 09.09.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 3,39% | - |
| 08.09.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 3,39% | - |
| 05.09.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,74% | 3.276,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -5,50% | 10.613,00 |
| 03.09.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,93% | 1.722,00 |
| 02.09.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -4,97% | 1.661,00 |
| 01.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 1,25% | - |
| 29.08.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,57% | 796,00 |
| 28.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,93% | 7.207,00 |
| 27.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,23% | 133,00 |
| 26.08.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -2,30% | 1.944,00 |
| 25.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,72% | - |
| 22.08.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,33% | 3.689,00 |
| 21.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 4.520,00 |
| 20.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | 1.443,00 |
| 19.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | 2.398,00 |
| 18.08.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,34% | 163,00 |
| 15.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | 813,00 |
| 14.08.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 2.323,00 |
| 13.08.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,83% | 4.079,00 |
| 12.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,17% | 627,00 |
| 11.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | 1.977,00 |
| 08.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 6.310,00 |
| 07.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,84% | 4,00 |
| 06.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,01% | 992,00 |
| 05.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,02% | - |
| 04.08.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,19% | 419,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,33% | 263,00 |
| 31.07.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,35% | 12.136,00 |
| 30.07.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,98% | 2.956,00 |
| 29.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,62% | 7.139,00 |
| 28.07.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,29% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | 12.945,00 |
| 24.07.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 1,48% | - |
| 23.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,79% | 12.000,00 |
| 22.07.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 1,30% | - |
| 21.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,66% | 1.575,00 |
| 18.07.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 0,76% | - |
| 17.07.2025 | 1,53 | 1,55 | 1,53 | 1,53 | 0,42% | 6.858,00 |
| 16.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -2,40% | 2.404,00 |
| 15.07.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,36% | 3.061,00 |
| 14.07.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,37% | - |
| 11.07.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,95% | 3.499,00 |
| 10.07.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 2,27% | 7.307,00 |
| 09.07.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -2,99% | 16.842,00 |
| 08.07.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,42% | 171,00 |
| 07.07.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -2,03% | 1.608,00 |
| 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% | - |