1,530€
-0,65%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | 4.300,00 |
| 15.05.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | - |
| 14.05.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 13.05.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 12.05.2025 | 1,55 | 1,56 | 1,52 | 1,53 | 0,00% | - |
| 09.05.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 08.05.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 07.05.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 06.05.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 05.05.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -0,33% | - |
| 02.05.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 30.04.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 29.04.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 28.04.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,33% | - |
| 25.04.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 24.04.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,66% | - |
| 23.04.2025 | 1,54 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 22.04.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,33% | - |
| 17.04.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 16.04.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 15.04.2025 | 1,43 | 1,55 | 1,41 | 1,52 | 6,29% | 850,00 |
| 14.04.2025 | 1,32 | 1,45 | 1,30 | 1,43 | 8,33% | 14.721,00 |
| 11.04.2025 | 1,33 | 1,34 | 1,30 | 1,32 | 0,00% | - |
| 10.04.2025 | 1,31 | 1,36 | 1,30 | 1,32 | -6,71% | - |
| 09.04.2025 | 1,29 | 1,42 | 1,26 | 1,42 | 8,02% | - |
| 08.04.2025 | 1,34 | 1,37 | 1,30 | 1,31 | -1,87% | - |
| 07.04.2025 | 1,27 | 1,34 | 1,24 | 1,34 | 2,69% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,29 | 1,30 | -8,45% | - |
| 03.04.2025 | 1,39 | 1,43 | 1,38 | 1,42 | -0,70% | - |
| 02.04.2025 | 1,43 | 1,46 | 1,39 | 1,43 | 0,00% | - |
| 01.04.2025 | 1,43 | 1,48 | 1,41 | 1,43 | -0,35% | - |
| 31.03.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -1,71% | - |
| 28.03.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 27.03.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | 53,00 |
| 26.03.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 0,35% | - |
| 25.03.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 0,70% | - |
| 24.03.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 21.03.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 20.03.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 19.03.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 0,00% | - |
| 18.03.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 2,13% | - |
| 17.03.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -1,05% | - |
| 14.03.2025 | 1,42 | 1,44 | 1,39 | 1,43 | 0,71% | - |
| 13.03.2025 | 1,44 | 1,46 | 1,41 | 1,42 | -1,74% | - |
| 12.03.2025 | 1,45 | 1,46 | 1,40 | 1,44 | 0,35% | - |
| 11.03.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 10.03.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 07.03.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 0,69% | - |
| 06.03.2025 | 1,49 | 1,50 | 1,44 | 1,45 | -3,02% | - |
| 05.03.2025 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | - |
| 04.03.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 1,02% | - |
| 03.03.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 0,68% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,34% | - |
| 27.02.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 26.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,74% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,03% | - |
| 21.02.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,69% | - |
| 20.02.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 19.02.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 18.02.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 17.02.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 14.02.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 13.02.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 12.02.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 11.02.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | - |
| 10.02.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 07.02.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 06.02.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 05.02.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 04.02.2025 | 1,40 | 1,55 | 1,37 | 1,42 | 1,43% | - |
| 03.02.2025 | 1,37 | 1,40 | 1,34 | 1,40 | 1,45% | - |
| 31.01.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 30.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 29.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,84% | - |
| 28.01.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 27.01.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 1,12% | - |
| 24.01.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 23.01.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 22.01.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -1,49% | - |
| 21.01.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 20.01.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | - |
| 17.01.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 16.01.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 2,30% | - |
| 15.01.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,57% | - |
| 14.01.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -1,95% | - |
| 13.01.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -1,15% | - |
| 10.01.2025 | 1,34 | 1,36 | 1,29 | 1,30 | -2,62% | - |
| 09.01.2025 | 1,26 | 1,39 | 1,19 | 1,34 | 5,95% | - |
| 08.01.2025 | 1,25 | 1,29 | 1,24 | 1,26 | 1,20% | - |
| 07.01.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 2,47% | - |
| 06.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 03.01.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 02.01.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | - |
| 30.12.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -0,79% | - |
| 27.12.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -0,40% | - |
| 23.12.2024 | 1,28 | 1,30 | 1,25 | 1,27 | -0,78% | - |
| 20.12.2024 | 1,24 | 1,28 | 1,23 | 1,28 | 3,24% | - |
| 19.12.2024 | 1,21 | 1,26 | 1,17 | 1,24 | 2,07% | - |
| 18.12.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -3,20% | - |