14,760€
3,36%
Echtzeit-Aktienkurs St. James's Place PLC
Bid:
Ask:
Aktienkurse zur St. James's Place PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,65 | 14,84 | 14,39 | 14,39 | 0,77% | - |
| 30.09.2025 | 14,33 | 14,68 | 14,28 | 14,28 | 1,42% | - |
| 29.09.2025 | 14,37 | 14,50 | 14,08 | 14,08 | 1,22% | - |
| 26.09.2025 | 14,36 | 14,40 | 13,91 | 13,91 | -0,29% | - |
| 25.09.2025 | 14,46 | 14,46 | 13,95 | 13,95 | -1,20% | - |
| 24.09.2025 | 14,52 | 14,58 | 14,12 | 14,12 | -0,35% | - |
| 23.09.2025 | 14,87 | 14,93 | 14,17 | 14,17 | -2,01% | - |
| 22.09.2025 | 14,55 | 14,86 | 14,37 | 14,46 | 1,26% | - |
| 19.09.2025 | 14,62 | 14,62 | 14,28 | 14,28 | 0,00% | - |
| 18.09.2025 | 14,52 | 14,65 | 14,28 | 14,28 | 0,14% | - |
| 17.09.2025 | 14,39 | 14,63 | 14,26 | 14,26 | -0,63% | - |
| 16.09.2025 | 14,78 | 14,81 | 14,34 | 14,35 | -0,21% | - |
| 15.09.2025 | 14,54 | 14,83 | 14,38 | 14,38 | -0,48% | - |
| 12.09.2025 | 14,75 | 14,75 | 14,45 | 14,45 | 0,84% | - |
| 11.09.2025 | 14,66 | 14,89 | 14,33 | 14,33 | -0,69% | - |
| 10.09.2025 | 14,35 | 14,63 | 14,35 | 14,43 | 3,37% | - |
| 09.09.2025 | 14,02 | 14,37 | 13,96 | 13,96 | 2,12% | - |
| 08.09.2025 | 14,10 | 14,24 | 13,67 | 13,67 | -0,07% | - |
| 05.09.2025 | 14,28 | 14,41 | 13,68 | 13,68 | -2,49% | - |
| 04.09.2025 | 14,28 | 14,29 | 14,03 | 14,03 | 1,08% | - |
| 03.09.2025 | 14,16 | 14,33 | 13,88 | 13,88 | 0,51% | - |
| 02.09.2025 | 14,79 | 14,79 | 13,81 | 13,81 | -4,16% | - |
| 01.09.2025 | 14,76 | 14,80 | 14,41 | 14,41 | -0,89% | - |
| 29.08.2025 | 15,12 | 15,12 | 14,54 | 14,54 | -2,28% | - |
| 28.08.2025 | 15,18 | 15,23 | 14,83 | 14,88 | 0,81% | - |
| 27.08.2025 | 15,29 | 15,32 | 14,76 | 14,76 | -0,40% | - |
| 26.08.2025 | 15,16 | 15,28 | 14,82 | 14,82 | -2,08% | - |
| 25.08.2025 | 15,16 | 15,20 | 15,09 | 15,14 | -0,23% | - |
| 22.08.2025 | 15,19 | 15,21 | 14,92 | 15,17 | -0,10% | - |
| 21.08.2025 | 15,27 | 15,42 | 15,12 | 15,19 | -0,46% | - |
| 20.08.2025 | 15,25 | 15,27 | 15,08 | 15,26 | -0,10% | - |
| 19.08.2025 | 15,18 | 15,36 | 15,17 | 15,27 | 0,86% | - |
| 18.08.2025 | 15,20 | 15,20 | 15,05 | 15,14 | -0,07% | - |
| 15.08.2025 | 15,39 | 15,40 | 15,10 | 15,15 | -0,82% | - |
| 14.08.2025 | 15,07 | 15,33 | 15,05 | 15,28 | 1,63% | - |
| 13.08.2025 | 15,28 | 15,33 | 14,97 | 15,03 | -1,41% | - |
| 12.08.2025 | 15,14 | 15,30 | 15,12 | 15,25 | 0,89% | - |
| 11.08.2025 | 15,06 | 15,11 | 14,94 | 15,11 | 0,30% | - |
| 08.08.2025 | 15,21 | 15,24 | 14,93 | 15,07 | -0,86% | - |
| 07.08.2025 | 15,46 | 15,58 | 15,15 | 15,20 | -1,87% | - |
| 06.08.2025 | 15,63 | 15,80 | 15,35 | 15,49 | -0,23% | - |
| 05.08.2025 | 15,78 | 15,81 | 15,51 | 15,52 | -0,93% | - |
| 04.08.2025 | 15,08 | 15,70 | 15,02 | 15,67 | 4,78% | - |
| 01.08.2025 | 15,00 | 15,33 | 14,72 | 14,95 | -1,09% | - |
| 31.07.2025 | 13,61 | 15,14 | 13,61 | 15,12 | 11,22% | - |
| 30.07.2025 | 13,52 | 13,63 | 13,46 | 13,59 | 0,55% | - |
| 29.07.2025 | 13,58 | 13,69 | 13,50 | 13,52 | 0,00% | - |
| 28.07.2025 | 13,12 | 13,67 | 13,12 | 13,52 | 1,08% | - |
| 25.07.2025 | 13,69 | 13,69 | 13,23 | 13,37 | -2,27% | - |
| 24.07.2025 | 13,88 | 13,97 | 13,52 | 13,68 | -0,69% | - |
| 23.07.2025 | 13,92 | 13,98 | 13,70 | 13,78 | -0,25% | - |
| 22.07.2025 | 13,96 | 13,97 | 13,76 | 13,81 | -1,50% | - |
| 21.07.2025 | 13,84 | 14,03 | 13,83 | 14,02 | 1,26% | - |
| 18.07.2025 | 13,93 | 14,11 | 13,82 | 13,85 | -0,36% | - |
| 17.07.2025 | 13,91 | 13,95 | 13,77 | 13,90 | 0,54% | - |
| 16.07.2025 | 14,02 | 14,04 | 13,77 | 13,82 | -1,71% | - |
| 15.07.2025 | 14,32 | 14,44 | 14,05 | 14,06 | -1,47% | - |
| 14.07.2025 | 14,21 | 14,30 | 14,14 | 14,27 | 0,21% | - |
| 11.07.2025 | 14,30 | 14,30 | 14,11 | 14,24 | -0,52% | - |
| 10.07.2025 | 14,08 | 14,32 | 14,07 | 14,32 | 2,32% | - |
| 09.07.2025 | 13,82 | 14,07 | 13,80 | 13,99 | 1,60% | - |
| 08.07.2025 | 13,72 | 14,11 | 13,70 | 13,77 | 0,29% | - |
| 07.07.2025 | 13,60 | 13,81 | 13,57 | 13,73 | 0,51% | - |
| 04.07.2025 | 13,79 | 13,79 | 13,52 | 13,66 | -1,37% | - |
| 03.07.2025 | 13,56 | 13,88 | 13,55 | 13,85 | 2,71% | - |
| 02.07.2025 | 14,00 | 14,02 | 13,35 | 13,49 | -3,37% | - |
| 01.07.2025 | 13,97 | 14,11 | 13,90 | 13,96 | -0,07% | - |
| 30.06.2025 | 14,03 | 14,03 | 13,86 | 13,97 | -0,32% | - |
| 27.06.2025 | 13,81 | 14,01 | 13,69 | 14,01 | 1,78% | - |
| 26.06.2025 | 13,21 | 13,89 | 13,20 | 13,77 | 4,12% | - |
| 25.06.2025 | 12,90 | 13,33 | 12,90 | 13,22 | -0,08% | - |
| 24.06.2025 | 12,99 | 13,30 | 12,99 | 13,23 | 2,80% | - |
| 23.06.2025 | 12,78 | 13,03 | 12,75 | 12,87 | -0,81% | - |
| 20.06.2025 | 12,98 | 13,15 | 12,91 | 12,98 | 0,89% | - |
| 19.06.2025 | 12,89 | 12,98 | 12,71 | 12,86 | -0,43% | - |
| 18.06.2025 | 12,79 | 12,96 | 12,73 | 12,92 | 1,18% | - |
| 17.06.2025 | 12,81 | 12,84 | 12,67 | 12,77 | -1,35% | - |
| 16.06.2025 | 12,87 | 13,05 | 12,80 | 12,94 | 0,66% | - |
| 13.06.2025 | 12,94 | 12,94 | 12,63 | 12,86 | -1,46% | - |
| 12.06.2025 | 13,03 | 13,16 | 12,90 | 13,05 | -0,95% | - |
| 11.06.2025 | 13,20 | 13,28 | 13,00 | 13,17 | -0,60% | - |
| 10.06.2025 | 13,44 | 13,51 | 13,23 | 13,25 | -1,23% | - |
| 09.06.2025 | 13,59 | 13,59 | 13,24 | 13,42 | -1,18% | - |
| 06.06.2025 | 13,58 | 13,71 | 13,54 | 13,58 | -0,26% | - |
| 05.06.2025 | 13,42 | 13,64 | 13,40 | 13,61 | 1,23% | - |
| 04.06.2025 | 13,25 | 13,46 | 13,20 | 13,45 | 1,78% | - |
| 03.06.2025 | 13,41 | 13,42 | 13,03 | 13,21 | -1,23% | - |
| 02.06.2025 | 13,36 | 13,45 | 13,21 | 13,38 | -0,04% | - |
| 30.05.2025 | 13,34 | 13,53 | 13,32 | 13,38 | 0,75% | - |
| 29.05.2025 | 13,40 | 13,44 | 13,22 | 13,28 | 0,34% | - |
| 28.05.2025 | 13,34 | 13,36 | 13,20 | 13,24 | -0,97% | - |
| 27.05.2025 | 12,93 | 13,43 | 12,93 | 13,37 | 1,40% | - |
| 26.05.2025 | 13,15 | 13,19 | 13,15 | 13,18 | 1,03% | - |
| 23.05.2025 | 13,20 | 13,29 | 12,79 | 13,05 | -1,10% | - |
| 22.05.2025 | 12,99 | 13,21 | 12,87 | 13,19 | 1,11% | - |
| 21.05.2025 | 12,70 | 13,13 | 12,70 | 13,05 | 0,04% | - |
| 20.05.2025 | 13,08 | 13,09 | 12,87 | 13,04 | -0,04% | - |
| 19.05.2025 | 13,14 | 13,14 | 12,81 | 13,05 | -0,99% | - |
| 16.05.2025 | 12,85 | 13,47 | 12,85 | 13,18 | 2,57% | - |
| 15.05.2025 | 12,65 | 13,02 | 12,65 | 12,85 | -1,27% | - |