12,950€
-0,38%
Echtzeit-Aktienkurs St. James's Place PLC
Bid:
Ask:
Aktienkurse zur St. James's Place PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 14,35 | 14,40 | 13,10 | 13,10 | -7,75% | - |
| 15.07.2026 | 13,65 | 14,30 | 13,45 | 14,20 | 5,19% | - |
| 14.07.2026 | 13,55 | 13,65 | 13,25 | 13,50 | 0,00% | - |
| 13.07.2026 | 13,55 | 13,70 | 13,35 | 13,50 | -1,46% | - |
| 10.07.2026 | 14,95 | 15,05 | 13,55 | 13,70 | -8,67% | - |
| 09.07.2026 | 14,85 | 15,05 | 14,70 | 15,00 | 1,01% | - |
| 08.07.2026 | 15,35 | 15,45 | 14,70 | 14,85 | -3,57% | - |
| 07.07.2026 | 15,65 | 15,90 | 15,40 | 15,40 | -1,91% | - |
| 06.07.2026 | 15,35 | 15,80 | 15,25 | 15,70 | 2,61% | - |
| 03.07.2026 | 14,95 | 15,50 | 14,95 | 15,30 | 3,03% | - |
| 02.07.2026 | 14,35 | 14,95 | 14,35 | 14,85 | 3,48% | - |
| 01.07.2026 | 14,15 | 14,55 | 14,15 | 14,35 | 1,06% | - |
| 30.06.2026 | 13,85 | 14,30 | 13,80 | 14,20 | 2,53% | - |
| 29.06.2026 | 13,95 | 14,05 | 13,75 | 13,85 | 0,36% | - |
| 26.06.2026 | 13,85 | 14,00 | 13,70 | 13,80 | -1,08% | - |
| 25.06.2026 | 13,95 | 14,25 | 13,90 | 13,95 | 1,09% | - |
| 24.06.2026 | 13,45 | 13,95 | 13,35 | 13,80 | 2,60% | - |
| 23.06.2026 | 13,55 | 13,55 | 13,20 | 13,45 | -1,47% | - |
| 22.06.2026 | 13,25 | 13,70 | 13,25 | 13,65 | 3,41% | - |
| 19.06.2026 | 13,35 | 13,45 | 13,15 | 13,20 | -0,75% | - |
| 18.06.2026 | 13,45 | 13,75 | 13,25 | 13,30 | -0,75% | - |
| 17.06.2026 | 13,65 | 13,65 | 13,10 | 13,40 | -1,11% | - |
| 16.06.2026 | 13,65 | 13,80 | 13,30 | 13,55 | -0,37% | - |
| 15.06.2026 | 13,85 | 14,05 | 13,60 | 13,60 | -0,37% | - |
| 12.06.2026 | 13,45 | 13,65 | 13,30 | 13,65 | 1,49% | - |
| 11.06.2026 | 13,15 | 13,45 | 13,05 | 13,45 | 2,28% | - |
| 10.06.2026 | 13,55 | 13,55 | 13,00 | 13,15 | -2,95% | - |
| 09.06.2026 | 13,85 | 14,00 | 13,35 | 13,55 | -1,81% | - |
| 08.06.2026 | 13,75 | 13,95 | 13,65 | 13,80 | 0,00% | - |
| 05.06.2026 | 13,85 | 14,15 | 13,75 | 13,80 | -1,08% | - |
| 04.06.2026 | 13,65 | 13,95 | 13,60 | 13,95 | 2,57% | - |
| 03.06.2026 | 13,85 | 13,85 | 13,60 | 13,60 | -2,16% | - |
| 02.06.2026 | 13,95 | 14,10 | 13,80 | 13,90 | -0,36% | - |
| 01.06.2026 | 14,05 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 29.05.2026 | 13,85 | 14,10 | 13,85 | 13,95 | 0,72% | - |
| 28.05.2026 | 13,85 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 27.05.2026 | 14,15 | 14,15 | 13,85 | 13,85 | -2,12% | - |
| 26.05.2026 | 14,35 | 14,45 | 14,10 | 14,15 | -2,08% | - |
| 25.05.2026 | 14,35 | 14,45 | 14,20 | 14,45 | 2,48% | - |
| 22.05.2026 | 14,05 | 14,20 | 13,95 | 14,10 | 0,36% | - |
| 21.05.2026 | 13,75 | 14,15 | 13,75 | 14,05 | 1,81% | - |
| 20.05.2026 | 13,15 | 13,90 | 13,15 | 13,80 | 4,55% | - |
| 19.05.2026 | 13,45 | 13,60 | 13,20 | 13,20 | -1,86% | - |
| 18.05.2026 | 13,25 | 13,60 | 13,25 | 13,45 | 0,75% | - |
| 15.05.2026 | 13,55 | 13,70 | 13,20 | 13,35 | -2,20% | - |
| 14.05.2026 | 13,55 | 13,85 | 13,55 | 13,65 | 0,74% | - |
| 13.05.2026 | 13,65 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 12.05.2026 | 13,85 | 13,85 | 13,40 | 13,55 | -2,87% | - |
| 11.05.2026 | 13,85 | 14,15 | 13,60 | 13,95 | 0,36% | - |
| 08.05.2026 | 13,95 | 14,05 | 13,75 | 13,90 | -0,36% | - |
| 07.05.2026 | 14,45 | 14,50 | 13,95 | 13,95 | -2,45% | - |
| 06.05.2026 | 14,05 | 14,70 | 14,05 | 14,30 | 2,51% | - |
| 05.05.2026 | 13,85 | 14,25 | 13,85 | 13,95 | 1,45% | - |
| 04.05.2026 | 14,15 | 14,15 | 13,70 | 13,75 | -3,51% | - |
| 30.04.2026 | 13,55 | 14,30 | 13,45 | 14,25 | 4,78% | - |
| 29.04.2026 | 14,65 | 14,65 | 13,55 | 13,60 | -6,53% | - |
| 28.04.2026 | 14,55 | 14,70 | 14,40 | 14,55 | 0,00% | - |
| 27.04.2026 | 14,65 | 14,70 | 14,45 | 14,55 | -0,34% | - |
| 24.04.2026 | 14,95 | 14,95 | 14,60 | 14,60 | -2,01% | - |
| 23.04.2026 | 14,95 | 15,05 | 14,70 | 14,90 | -1,32% | - |
| 22.04.2026 | 14,75 | 15,20 | 14,75 | 15,10 | 3,42% | - |
| 21.04.2026 | 14,85 | 15,00 | 14,60 | 14,60 | -1,68% | - |
| 20.04.2026 | 14,95 | 15,10 | 14,80 | 14,85 | -1,66% | - |
| 17.04.2026 | 14,75 | 15,35 | 14,65 | 15,10 | 2,72% | - |
| 16.04.2026 | 14,95 | 15,05 | 14,70 | 14,70 | -1,67% | - |
| 15.04.2026 | 14,95 | 15,10 | 14,90 | 14,95 | -0,66% | - |
| 14.04.2026 | 14,75 | 15,05 | 14,70 | 15,05 | 1,69% | - |
| 13.04.2026 | 14,35 | 14,80 | 14,35 | 14,80 | 2,07% | - |
| 10.04.2026 | 14,55 | 14,60 | 14,40 | 14,50 | -0,34% | - |
| 09.04.2026 | 14,55 | 14,60 | 14,35 | 14,55 | -0,68% | - |
| 08.04.2026 | 14,65 | 15,00 | 14,55 | 14,65 | 4,27% | - |
| 07.04.2026 | 14,15 | 14,15 | 13,75 | 14,05 | -0,35% | - |
| 02.04.2026 | 14,00 | 14,24 | 13,70 | 14,10 | -2,02% | - |
| 01.04.2026 | 13,93 | 14,42 | 13,92 | 14,39 | 3,82% | - |
| 31.03.2026 | 13,55 | 13,89 | 13,40 | 13,86 | 3,90% | - |
| 30.03.2026 | 13,53 | 13,62 | 13,23 | 13,34 | -1,11% | - |
| 27.03.2026 | 13,85 | 13,91 | 13,49 | 13,49 | -2,28% | - |
| 26.03.2026 | 13,94 | 14,01 | 13,66 | 13,81 | -2,58% | - |
| 25.03.2026 | 14,33 | 14,57 | 14,17 | 14,17 | -0,07% | - |
| 24.03.2026 | 14,24 | 14,36 | 13,99 | 14,18 | -1,12% | - |
| 23.03.2026 | 13,95 | 14,64 | 13,59 | 14,34 | 1,77% | - |
| 20.03.2026 | 14,56 | 14,71 | 14,02 | 14,09 | -2,96% | - |
| 19.03.2026 | 14,66 | 14,85 | 14,38 | 14,52 | -1,59% | - |
| 18.03.2026 | 15,36 | 15,36 | 14,76 | 14,76 | -3,12% | - |
| 17.03.2026 | 14,99 | 15,33 | 14,98 | 15,23 | 0,93% | - |
| 16.03.2026 | 15,25 | 15,38 | 14,92 | 15,09 | -0,40% | - |
| 13.03.2026 | 15,09 | 15,38 | 15,00 | 15,15 | 0,20% | - |
| 12.03.2026 | 15,05 | 15,30 | 15,02 | 15,12 | -0,53% | - |
| 11.03.2026 | 15,42 | 15,43 | 14,96 | 15,20 | -1,59% | - |
| 10.03.2026 | 15,22 | 15,64 | 15,21 | 15,45 | 1,68% | - |
| 09.03.2026 | 14,78 | 15,34 | 14,61 | 15,19 | -0,23% | - |
| 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% | - |