1,175€
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 04.11.2024 | 1,16 | 1,19 | 1,14 | 1,18 | 1,73% | - |
| 01.11.2024 | 1,18 | 1,21 | 1,15 | 1,16 | -2,12% | - |
| 31.10.2024 | 1,18 | 1,22 | 1,16 | 1,18 | 0,43% | - |
| 30.10.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 29.10.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,42% | - |
| 28.10.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 25.10.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 24.10.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,00% | - |
| 23.10.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 22.10.2024 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 21.10.2024 | 1,23 | 1,26 | 1,21 | 1,21 | -1,63% | - |
| 18.10.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -3,16% | - |
| 17.10.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,40% | - |
| 16.10.2024 | 1,29 | 1,29 | 1,22 | 1,26 | -1,95% | - |
| 15.10.2024 | 1,14 | 1,38 | 1,14 | 1,29 | 12,72% | 6.353,00 |
| 14.10.2024 | 1,14 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 11.10.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 3,17% | - |
| 10.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,34% | - |
| 09.10.2024 | 1,08 | 1,12 | 1,07 | 1,12 | 3,70% | - |
| 08.10.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 07.10.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 04.10.2024 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | - |
| 03.10.2024 | 1,07 | 1,13 | 1,07 | 1,10 | 1,39% | - |
| 02.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 01.10.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 2,34% | - |
| 30.09.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -1,38% | - |
| 27.09.2024 | 1,14 | 1,14 | 1,07 | 1,09 | -4,41% | 150,00 |
| 26.09.2024 | 1,06 | 1,14 | 1,05 | 1,14 | 11,82% | - |
| 25.09.2024 | 1,11 | 1,17 | 1,01 | 1,02 | -9,38% | - |
| 24.09.2024 | 1,16 | 1,17 | 1,12 | 1,12 | -3,45% | - |
| 23.09.2024 | 1,13 | 1,18 | 1,12 | 1,16 | 3,57% | - |
| 20.09.2024 | 1,13 | 1,16 | 1,12 | 1,12 | -0,88% | - |
| 19.09.2024 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | - |
| 18.09.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,31% | - |
| 17.09.2024 | 1,18 | 1,20 | 1,15 | 1,15 | -2,97% | - |
| 16.09.2024 | 1,17 | 1,19 | 1,15 | 1,18 | 0,85% | - |
| 13.09.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 4,00% | 200,00 |
| 12.09.2024 | 1,10 | 1,13 | 1,09 | 1,13 | 2,27% | - |
| 11.09.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -0,90% | - |
| 10.09.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 09.09.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 06.09.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,45% | - |
| 05.09.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | - |
| 04.09.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 03.09.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | - |
| 02.09.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 30.08.2024 | 1,12 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 29.08.2024 | 1,13 | 1,16 | 1,12 | 1,12 | -0,44% | - |
| 28.08.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 27.08.2024 | 1,11 | 1,13 | 1,11 | 1,11 | 0,45% | - |
| 26.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 23.08.2024 | 1,12 | 1,14 | 1,10 | 1,11 | -0,45% | - |
| 22.08.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | - |
| 21.08.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 20.08.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,82% | - |
| 19.08.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 16.08.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 15.08.2024 | 1,10 | 1,11 | 1,06 | 1,08 | -2,27% | - |
| 14.08.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 1,85% | - |
| 13.08.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,46% | - |
| 12.08.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 1,40% | - |
| 09.08.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 08.08.2024 | 1,14 | 1,15 | 1,08 | 1,09 | -3,54% | - |
| 07.08.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 2,26% | - |
| 06.08.2024 | 1,13 | 1,14 | 1,10 | 1,11 | -1,34% | - |
| 05.08.2024 | 1,11 | 1,13 | 1,03 | 1,12 | -0,44% | - |
| 02.08.2024 | 1,17 | 1,18 | 1,10 | 1,13 | -4,26% | - |
| 01.08.2024 | 1,21 | 1,21 | 1,14 | 1,18 | -2,49% | - |
| 31.07.2024 | 1,21 | 1,22 | 1,18 | 1,21 | -0,41% | - |
| 30.07.2024 | 1,24 | 1,25 | 1,21 | 1,21 | -2,02% | - |
| 29.07.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,65% | - |
| 26.07.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 5,65% | - |
| 25.07.2024 | 1,23 | 1,23 | 1,12 | 1,15 | -6,12% | - |
| 24.07.2024 | 1,18 | 1,25 | 1,17 | 1,23 | 3,81% | - |
| 23.07.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 0,43% | - |
| 22.07.2024 | 1,17 | 1,19 | 1,15 | 1,18 | 1,29% | - |
| 19.07.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | - |
| 18.07.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -2,56% | - |
| 17.07.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 1,74% | - |
| 16.07.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,29% | - |
| 15.07.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,43% | - |
| 12.07.2024 | 1,17 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 11.07.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 0,00% | - |
| 10.07.2024 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 09.07.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,43% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | - |
| 05.07.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 04.07.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 3,00% | - |
| 03.07.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 02.07.2024 | 1,13 | 1,18 | 1,12 | 1,16 | 2,21% | - |
| 01.07.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 28.06.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,70% | - |
| 27.06.2024 | 1,18 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 26.06.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 25.06.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 24.06.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 21.06.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 20.06.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 19.06.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,17% | - |