15,225€
1,64%
Echtzeit-Aktienkurs St. James's Place PLC
Bid:
Ask:
Aktienkurse zur St. James's Place PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,18 | 15,36 | 14,88 | 15,23 | 0,76% | - |
| 05.03.2026 | 15,29 | 15,45 | 14,99 | 15,11 | -1,79% | - |
| 04.03.2026 | 14,60 | 15,39 | 14,55 | 15,39 | 4,45% | - |
| 03.03.2026 | 15,05 | 15,06 | 14,34 | 14,73 | -3,22% | - |
| 02.03.2026 | 15,26 | 15,32 | 14,77 | 15,22 | -1,23% | - |
| 27.02.2026 | 15,83 | 15,97 | 15,40 | 15,41 | -2,50% | - |
| 26.02.2026 | 15,47 | 15,97 | 15,47 | 15,81 | 1,90% | - |
| 25.02.2026 | 14,63 | 15,58 | 14,62 | 15,51 | 6,02% | - |
| 24.02.2026 | 14,64 | 14,77 | 14,45 | 14,63 | 0,10% | - |
| 23.02.2026 | 14,70 | 15,11 | 14,55 | 14,62 | -1,25% | - |
| 20.02.2026 | 14,71 | 15,21 | 14,59 | 14,80 | 1,68% | - |
| 19.02.2026 | 14,55 | 14,80 | 14,51 | 14,56 | 0,03% | - |
| 18.02.2026 | 14,06 | 14,69 | 14,03 | 14,55 | 3,63% | - |
| 17.02.2026 | 13,84 | 14,05 | 13,75 | 14,04 | 0,83% | - |
| 16.02.2026 | 14,42 | 14,64 | 13,58 | 13,93 | -3,40% | - |
| 13.02.2026 | 14,36 | 14,74 | 14,30 | 14,42 | 1,30% | - |
| 12.02.2026 | 14,61 | 15,14 | 14,23 | 14,23 | -2,50% | 350,00 |
| 11.02.2026 | 16,77 | 16,77 | 14,43 | 14,60 | -12,89% | - |
| 10.02.2026 | 17,40 | 17,45 | 16,65 | 16,76 | -3,82% | - |
| 09.02.2026 | 17,34 | 17,54 | 17,09 | 17,42 | 0,87% | - |
| 06.02.2026 | 17,18 | 17,47 | 16,86 | 17,27 | 1,11% | - |
| 05.02.2026 | 17,63 | 17,68 | 17,01 | 17,08 | -2,90% | - |
| 04.02.2026 | 18,07 | 18,17 | 17,59 | 17,59 | -1,29% | - |
| 03.02.2026 | 18,20 | 18,40 | 17,82 | 17,82 | -1,90% | - |
| 02.02.2026 | 17,31 | 18,17 | 17,28 | 18,17 | 3,83% | - |
| 30.01.2026 | 17,72 | 17,76 | 17,44 | 17,50 | -1,66% | - |
| 29.01.2026 | 17,53 | 18,14 | 17,49 | 17,79 | 1,57% | - |
| 28.01.2026 | 17,45 | 17,59 | 17,24 | 17,52 | 1,30% | - |
| 27.01.2026 | 17,06 | 17,46 | 17,06 | 17,29 | 1,65% | - |
| 26.01.2026 | 17,36 | 17,39 | 16,85 | 17,01 | -1,56% | - |
| 23.01.2026 | 17,38 | 17,60 | 17,28 | 17,28 | 0,17% | - |
| 22.01.2026 | 17,06 | 17,52 | 17,02 | 17,25 | 1,62% | - |
| 21.01.2026 | 16,72 | 16,99 | 16,42 | 16,98 | 1,49% | - |
| 20.01.2026 | 17,18 | 17,20 | 16,64 | 16,73 | -3,18% | - |
| 19.01.2026 | 17,33 | 17,48 | 17,17 | 17,28 | -2,46% | - |
| 16.01.2026 | 17,34 | 17,85 | 17,34 | 17,71 | 2,13% | - |
| 15.01.2026 | 17,15 | 17,52 | 17,14 | 17,34 | 1,70% | - |
| 14.01.2026 | 16,86 | 17,12 | 16,86 | 17,05 | 1,31% | - |
| 13.01.2026 | 17,06 | 17,15 | 16,71 | 16,83 | -0,94% | - |
| 12.01.2026 | 16,77 | 17,02 | 16,72 | 16,99 | 1,55% | - |
| 09.01.2026 | 16,72 | 16,81 | 16,44 | 16,73 | 0,39% | - |
| 08.01.2026 | 16,54 | 16,69 | 16,44 | 16,67 | 0,45% | - |
| 07.01.2026 | 16,93 | 16,95 | 16,53 | 16,59 | -1,48% | - |
| 06.01.2026 | 16,91 | 17,02 | 16,74 | 16,84 | -0,12% | - |
| 05.01.2026 | 16,60 | 17,00 | 16,36 | 16,86 | 2,68% | - |
| 02.01.2026 | 15,90 | 16,53 | 15,85 | 16,42 | 5,80% | - |
| 30.12.2025 | 15,94 | 16,10 | 15,52 | 15,52 | -1,65% | - |
| 29.12.2025 | 16,16 | 16,20 | 15,78 | 15,78 | -1,99% | - |
| 23.12.2025 | 16,00 | 16,16 | 15,89 | 16,10 | 2,61% | - |
| 22.12.2025 | 16,08 | 16,10 | 15,69 | 15,69 | -0,38% | - |
| 18.12.2025 | 15,59 | 15,76 | 15,59 | 15,75 | 2,21% | - |
| 17.12.2025 | 15,54 | 15,95 | 15,41 | 15,41 | 0,33% | - |
| 16.12.2025 | 15,24 | 15,59 | 15,24 | 15,36 | 1,32% | - |
| 15.12.2025 | 15,07 | 15,20 | 14,60 | 15,16 | -3,75% | - |
| 12.12.2025 | 15,74 | 15,75 | 15,74 | 15,75 | -0,03% | - |
| 11.12.2025 | 15,77 | 15,77 | 15,76 | 15,76 | 1,32% | - |
| 09.12.2025 | 15,95 | 16,11 | 15,55 | 15,55 | -1,52% | - |
| 08.12.2025 | 15,79 | 16,01 | 15,79 | 15,79 | 2,20% | - |
| 05.12.2025 | 15,83 | 16,00 | 15,45 | 15,45 | -1,15% | - |
| 04.12.2025 | 15,65 | 15,90 | 15,63 | 15,63 | 3,03% | - |
| 03.12.2025 | 15,66 | 15,68 | 15,17 | 15,17 | -0,46% | - |
| 02.12.2025 | 15,77 | 15,92 | 15,24 | 15,24 | -0,97% | - |
| 01.12.2025 | 15,90 | 15,97 | 15,39 | 15,39 | -2,22% | - |
| 28.11.2025 | 16,04 | 16,07 | 15,74 | 15,74 | -0,19% | - |
| 27.11.2025 | 15,58 | 16,07 | 15,57 | 15,77 | 3,82% | - |
| 26.11.2025 | 14,81 | 15,82 | 14,69 | 15,19 | 5,56% | - |
| 25.11.2025 | 14,39 | 14,79 | 14,32 | 14,39 | 2,35% | - |
| 24.11.2025 | 14,22 | 14,53 | 14,06 | 14,06 | 1,37% | - |
| 21.11.2025 | 14,24 | 14,26 | 13,87 | 13,87 | -3,21% | - |
| 20.11.2025 | 14,60 | 14,62 | 14,33 | 14,33 | 0,00% | - |
| 19.11.2025 | 14,79 | 14,85 | 14,33 | 14,33 | -0,90% | - |
| 18.11.2025 | 14,54 | 14,77 | 14,46 | 14,46 | -2,36% | - |
| 17.11.2025 | 14,89 | 15,11 | 14,81 | 14,81 | 1,93% | - |
| 14.11.2025 | 15,11 | 15,11 | 14,53 | 14,53 | -5,83% | - |
| 13.11.2025 | 15,45 | 15,64 | 15,32 | 15,43 | 2,80% | - |
| 12.11.2025 | 15,45 | 15,56 | 15,01 | 15,01 | -0,53% | - |
| 11.11.2025 | 15,60 | 15,65 | 15,09 | 15,09 | 0,27% | - |
| 10.11.2025 | 15,07 | 15,46 | 15,05 | 15,05 | 1,55% | - |
| 07.11.2025 | 15,13 | 15,27 | 14,82 | 14,82 | 0,41% | - |
| 06.11.2025 | 15,21 | 15,30 | 14,76 | 14,76 | -0,47% | - |
| 05.11.2025 | 14,86 | 15,32 | 14,83 | 14,83 | 2,13% | - |
| 04.11.2025 | 14,97 | 15,10 | 14,52 | 14,52 | -0,62% | - |
| 03.11.2025 | 14,92 | 15,09 | 14,61 | 14,61 | 0,41% | - |
| 31.10.2025 | 15,22 | 15,22 | 14,55 | 14,55 | -3,06% | - |
| 30.10.2025 | 15,40 | 15,42 | 15,01 | 15,01 | -0,86% | - |
| 28.10.2025 | 15,80 | 15,81 | 15,14 | 15,14 | -1,62% | - |
| 27.10.2025 | 15,44 | 15,92 | 15,35 | 15,39 | 2,40% | - |
| 24.10.2025 | 15,44 | 15,53 | 15,03 | 15,03 | 1,08% | - |
| 23.10.2025 | 15,61 | 15,71 | 14,87 | 14,87 | -3,88% | - |
| 22.10.2025 | 15,47 | 15,87 | 15,36 | 15,47 | 1,64% | - |
| 21.10.2025 | 15,44 | 15,49 | 15,22 | 15,22 | 0,20% | - |
| 20.10.2025 | 15,26 | 15,46 | 15,19 | 15,19 | 2,77% | - |
| 17.10.2025 | 15,28 | 15,29 | 14,71 | 14,78 | -3,21% | - |
| 16.10.2025 | 15,57 | 15,77 | 15,27 | 15,27 | -1,23% | - |
| 15.10.2025 | 15,87 | 15,93 | 15,46 | 15,46 | 0,78% | - |
| 14.10.2025 | 15,51 | 15,75 | 15,30 | 15,34 | 0,52% | - |
| 13.10.2025 | 15,32 | 15,67 | 15,26 | 15,26 | 0,33% | - |
| 10.10.2025 | 15,19 | 15,43 | 15,07 | 15,21 | 2,56% | - |
| 09.10.2025 | 15,08 | 15,25 | 14,83 | 14,83 | -1,00% | - |
| 08.10.2025 | 14,98 | 15,19 | 14,98 | 14,98 | 0,13% | - |