£1,848
-0,39%
Echtzeit-Aktienkurs Eurocell PLC
Bid:
Ask:
Aktienkurse zur Eurocell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 1,76 | 1,78 | 1,74 | 1,78 | 0,00% | 4.673,00 |
| 04.10.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 1,71% | 7.289,00 |
| 03.10.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -2,23% | 7.894,00 |
| 02.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | 279,00 |
| 01.10.2024 | 1,77 | 1,78 | 1,76 | 1,76 | 0,57% | 894,00 |
| 30.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | 69,00 |
| 27.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | 809,00 |
| 26.09.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 6,63% | 7.941,00 |
| 25.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 106,00 |
| 24.09.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 1,52% | 2.502,00 |
| 23.09.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 1,23% | 7.580,00 |
| 20.09.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | 2.063,00 |
| 19.09.2024 | 1,59 | 1,61 | 1,59 | 1,61 | -1,78% | 1.032,00 |
| 18.09.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,87% | - |
| 17.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | 552,00 |
| 16.09.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,44% | 5.384,00 |
| 13.09.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,70% | - |
| 12.09.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,96% | - |
| 11.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | 12.417,00 |
| 10.09.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -1,23% | 2.564,00 |
| 09.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | 6.055,00 |
| 06.09.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 0,89% | 30.892,00 |
| 05.09.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 10,67% | - |
| 04.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,02% | 444,00 |
| 03.09.2024 | 1,45 | 1,49 | 1,44 | 1,49 | 3,82% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,21% | 78,00 |
| 30.08.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -0,77% | - |
| 29.08.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 4,51% | - |
| 28.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,35% | 389,00 |
| 27.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,24% | 62,00 |
| 26.08.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,16% | - |
| 23.08.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 2,14% | 2.815,00 |
| 22.08.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | 2.189,00 |
| 21.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | 3.901,00 |
| 20.08.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -2,74% | 6.343,00 |
| 19.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 157,00 |
| 16.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 294,00 |
| 15.08.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 0,68% | 3.715,00 |
| 14.08.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 1,39% | 3.948,00 |
| 13.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,97% | 1.500,00 |
| 12.08.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,69% | - |
| 09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 23,00 |
| 08.08.2024 | 1,41 | 1,42 | 1,40 | 1,42 | -2,41% | 2.592,00 |
| 07.08.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,04% | 17.250,00 |
| 06.08.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,04% | 2.580,00 |
| 05.08.2024 | 1,44 | 1,47 | 1,43 | 1,47 | -5,16% | 1.020,00 |
| 02.08.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 2,65% | 2.992,00 |
| 01.08.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 1.714,00 |
| 31.07.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -2,60% | 6.440,00 |
| 30.07.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,35% | - |
| 29.07.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,34% | 7.929,00 |
| 26.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,49% | 156,00 |
| 25.07.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,17% | - |
| 24.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 802,00 |
| 23.07.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -1,34% | 5.117,00 |
| 22.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | 3.136,00 |
| 19.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 1.029,00 |
| 18.07.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 2,68% | 18.724,00 |
| 17.07.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,33% | 4.180,00 |
| 16.07.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,92% | 1.976,00 |
| 15.07.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,98% | - |
| 12.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,69% | 966,00 |
| 11.07.2024 | 1,53 | 1,55 | 1,51 | 1,51 | -1,01% | - |
| 10.07.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 4,92% | 4.921,00 |
| 09.07.2024 | 1,33 | 1,47 | 1,33 | 1,46 | 9,64% | - |
| 08.07.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 2,31% | 11.231,00 |
| 05.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,84% | 60,00 |
| 04.07.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,24% | - |
| 03.07.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 1.932,00 |
| 02.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.323,00 |
| 01.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 446,00 |
| 28.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,98% | 1.465,00 |
| 27.06.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,38% | - |
| 26.06.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 2.047,00 |
| 25.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 464,00 |
| 24.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,40% | 45,00 |
| 21.06.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,11% | - |
| 20.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,89% | 777,00 |
| 19.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,90% | - |
| 18.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 161,00 |