£3,323
-1,83%
Echtzeit-Aktienkurs XPS Pensions Group PLC
Bid:
Ask:
Aktienkurse zur XPS Pensions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,38 | 3,40 | 3,32 | 3,34 | -1,48% | 20.627,00 |
| 11.12.2025 | 3,46 | 3,47 | 3,37 | 3,39 | -2,37% | 93.351,00 |
| 10.12.2025 | 3,50 | 3,51 | 3,46 | 3,47 | -1,37% | 153.697,00 |
| 09.12.2025 | 3,53 | 3,53 | 3,50 | 3,52 | 0,86% | 52.875,00 |
| 08.12.2025 | 3,45 | 3,50 | 3,45 | 3,49 | 1,16% | 42.438,00 |
| 05.12.2025 | 3,45 | 3,47 | 3,44 | 3,45 | -0,14% | 29.321,00 |
| 04.12.2025 | 3,41 | 3,50 | 3,41 | 3,45 | 1,32% | 88.397,00 |
| 03.12.2025 | 3,39 | 3,43 | 3,37 | 3,41 | -0,29% | 68.660,00 |
| 02.12.2025 | 3,55 | 3,56 | 3,37 | 3,42 | -4,34% | 123.597,00 |
| 01.12.2025 | 3,60 | 3,62 | 3,53 | 3,57 | -0,97% | 118.374,00 |
| 28.11.2025 | 3,58 | 3,62 | 3,57 | 3,61 | 1,55% | 39.594,00 |
| 27.11.2025 | 3,54 | 3,57 | 3,54 | 3,55 | 0,85% | 62.670,00 |
| 26.11.2025 | 3,50 | 3,54 | 3,47 | 3,52 | 0,72% | 164.792,00 |
| 25.11.2025 | 3,44 | 3,50 | 3,41 | 3,50 | 1,75% | 118.323,00 |
| 24.11.2025 | 3,38 | 3,45 | 3,36 | 3,44 | 2,54% | 230.539,00 |
| 21.11.2025 | 3,10 | 3,36 | 3,10 | 3,35 | 6,01% | 150.881,00 |
| 20.11.2025 | 3,34 | 3,47 | 3,14 | 3,16 | -6,58% | 120.102,00 |
| 19.11.2025 | 3,40 | 3,44 | 3,38 | 3,38 | -0,44% | 53.761,00 |
| 18.11.2025 | 3,39 | 3,43 | 3,39 | 3,40 | -1,02% | 76.042,00 |
| 17.11.2025 | 3,48 | 3,49 | 3,43 | 3,43 | -0,94% | 111.846,00 |
| 14.11.2025 | 3,48 | 3,49 | 3,43 | 3,47 | -0,86% | 46.210,00 |
| 13.11.2025 | 3,48 | 3,51 | 3,48 | 3,50 | -0,29% | 198.698,00 |
| 12.11.2025 | 3,50 | 3,52 | 3,49 | 3,51 | 0,00% | 75.166,00 |
| 11.11.2025 | 3,38 | 3,51 | 3,38 | 3,51 | 3,70% | 89.715,00 |
| 10.11.2025 | 3,37 | 3,41 | 3,37 | 3,38 | 0,36% | 20.914,00 |
| 07.11.2025 | 3,43 | 3,43 | 3,36 | 3,37 | -0,94% | 70.611,00 |
| 06.11.2025 | 3,46 | 3,46 | 3,37 | 3,40 | -1,16% | 35.216,00 |
| 05.11.2025 | 3,42 | 3,46 | 3,39 | 3,44 | 1,33% | 32.379,00 |
| 04.11.2025 | 3,36 | 3,41 | 3,34 | 3,40 | -0,29% | 26.834,00 |
| 03.11.2025 | 3,39 | 3,42 | 3,37 | 3,41 | 0,59% | 55.113,00 |
| 31.10.2025 | 3,42 | 3,44 | 3,38 | 3,39 | -0,66% | 27.356,00 |
| 30.10.2025 | 3,42 | 3,42 | 3,37 | 3,41 | -0,07% | 10.196,00 |
| 29.10.2025 | 3,44 | 3,48 | 3,41 | 3,41 | -0,73% | 24.824,00 |
| 28.10.2025 | 3,43 | 3,45 | 3,43 | 3,44 | -0,15% | 16.804,00 |
| 27.10.2025 | 3,42 | 3,47 | 3,42 | 3,44 | 0,15% | 41.467,00 |
| 24.10.2025 | 3,42 | 3,45 | 3,39 | 3,44 | 0,38% | 37.045,00 |
| 23.10.2025 | 3,41 | 3,43 | 3,39 | 3,42 | 0,50% | 35.988,00 |
| 22.10.2025 | 3,36 | 3,42 | 3,35 | 3,41 | 1,64% | 76.161,00 |
| 21.10.2025 | 3,39 | 3,40 | 3,32 | 3,35 | -0,74% | 17.095,00 |
| 20.10.2025 | 3,35 | 3,39 | 3,35 | 3,38 | 1,05% | 53.006,00 |
| 17.10.2025 | 3,33 | 3,35 | 3,28 | 3,34 | -1,47% | 59.103,00 |
| 16.10.2025 | 3,58 | 3,58 | 3,37 | 3,39 | -2,02% | 198.443,00 |
| 15.10.2025 | 3,38 | 3,47 | 3,38 | 3,46 | 0,44% | 22.468,00 |
| 14.10.2025 | 3,45 | 3,45 | 3,42 | 3,45 | -1,01% | 23.083,00 |
| 13.10.2025 | 3,50 | 3,51 | 3,48 | 3,48 | 0,20% | 33.934,00 |
| 10.10.2025 | 3,49 | 3,51 | 3,47 | 3,47 | -0,91% | 32.874,00 |
| 09.10.2025 | 3,49 | 3,51 | 3,47 | 3,51 | 0,14% | 68.936,00 |
| 08.10.2025 | 3,48 | 3,53 | 3,44 | 3,50 | 0,72% | 47.820,00 |
| 07.10.2025 | 3,49 | 3,50 | 3,47 | 3,48 | -0,71% | 30.235,00 |
| 06.10.2025 | 3,50 | 3,50 | 3,47 | 3,50 | 0,43% | 65.798,00 |
| 03.10.2025 | 3,48 | 3,51 | 3,45 | 3,49 | 0,72% | 19.764,00 |
| 02.10.2025 | 3,39 | 3,47 | 3,39 | 3,46 | 2,52% | 29.386,00 |
| 01.10.2025 | 3,37 | 3,39 | 3,35 | 3,38 | -0,30% | 41.342,00 |
| 30.09.2025 | 3,33 | 3,40 | 3,32 | 3,39 | 1,80% | 102.441,00 |
| 29.09.2025 | 3,33 | 3,38 | 3,32 | 3,33 | 0,61% | 44.284,00 |
| 26.09.2025 | 3,31 | 3,33 | 3,29 | 3,31 | -0,30% | 47.769,00 |
| 25.09.2025 | 3,35 | 3,36 | 3,31 | 3,32 | -1,34% | 17.462,00 |
| 24.09.2025 | 3,38 | 3,39 | 3,36 | 3,36 | -1,03% | 24.628,00 |
| 23.09.2025 | 3,39 | 3,46 | 3,39 | 3,40 | -1,02% | 15.617,00 |
| 22.09.2025 | 3,41 | 3,44 | 3,40 | 3,43 | 1,33% | 39.488,00 |
| 19.09.2025 | 3,40 | 3,41 | 3,37 | 3,39 | -0,73% | 24.376,00 |
| 18.09.2025 | 3,38 | 3,43 | 3,37 | 3,41 | 0,74% | 89.912,00 |
| 17.09.2025 | 3,36 | 3,42 | 3,36 | 3,39 | 1,35% | 60.322,00 |
| 16.09.2025 | 3,39 | 3,43 | 3,34 | 3,34 | -1,18% | 41.578,00 |
| 15.09.2025 | 3,40 | 3,43 | 3,36 | 3,38 | -0,29% | 51.453,00 |
| 12.09.2025 | 3,45 | 3,46 | 3,39 | 3,39 | -1,75% | 24.236,00 |
| 11.09.2025 | 3,57 | 3,60 | 3,45 | 3,45 | -3,29% | - |
| 10.09.2025 | 3,53 | 3,61 | 3,53 | 3,57 | 0,93% | - |
| 09.09.2025 | 3,49 | 3,57 | 3,49 | 3,53 | 1,19% | - |
| 08.09.2025 | 3,48 | 3,50 | 3,48 | 3,49 | 0,81% | - |
| 05.09.2025 | 3,39 | 3,47 | 3,39 | 3,47 | 2,21% | 75.332,00 |
| 04.09.2025 | 3,36 | 3,40 | 3,36 | 3,39 | 0,82% | 43.276,00 |
| 03.09.2025 | 3,40 | 3,40 | 3,36 | 3,36 | -0,22% | 22.817,00 |
| 02.09.2025 | 3,45 | 3,45 | 3,36 | 3,37 | -2,18% | 52.228,00 |
| 01.09.2025 | 3,46 | 3,48 | 3,42 | 3,45 | -0,86% | 58.235,00 |
| 29.08.2025 | 3,50 | 3,50 | 3,45 | 3,48 | -0,43% | 61.339,00 |
| 28.08.2025 | 3,48 | 3,52 | 3,48 | 3,49 | 0,14% | 42.804,00 |
| 27.08.2025 | 3,54 | 3,55 | 3,48 | 3,49 | -1,69% | 39.283,00 |
| 26.08.2025 | 3,61 | 3,63 | 3,54 | 3,55 | -4,20% | 45.479,00 |
| 25.08.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,29% | - |
| 22.08.2025 | 3,62 | 3,69 | 3,60 | 3,69 | 1,37% | 170.620,00 |
| 21.08.2025 | 3,68 | 3,68 | 3,52 | 3,64 | -1,75% | 139.415,00 |
| 20.08.2025 | 3,67 | 3,71 | 3,61 | 3,71 | 0,27% | 72.877,00 |
| 19.08.2025 | 3,69 | 3,72 | 3,69 | 3,70 | 0,54% | 40.225,00 |
| 18.08.2025 | 3,66 | 3,68 | 3,65 | 3,68 | 0,27% | 24.741,00 |
| 15.08.2025 | 3,68 | 3,70 | 3,65 | 3,67 | 0,27% | 26.167,00 |
| 14.08.2025 | 3,65 | 3,68 | 3,64 | 3,66 | 0,55% | 38.915,00 |
| 13.08.2025 | 3,74 | 3,76 | 3,64 | 3,64 | -2,55% | 59.106,00 |
| 12.08.2025 | 3,82 | 3,84 | 3,72 | 3,73 | -1,84% | 64.587,00 |
| 11.08.2025 | 3,80 | 3,83 | 3,79 | 3,80 | -0,91% | 36.242,00 |
| 08.08.2025 | 3,81 | 3,85 | 3,78 | 3,84 | -0,52% | 70.543,00 |
| 07.08.2025 | 3,72 | 3,88 | 3,72 | 3,86 | 2,25% | 100.240,00 |
| 06.08.2025 | 3,70 | 3,78 | 3,70 | 3,77 | 2,45% | 87.082,00 |
| 05.08.2025 | 3,78 | 3,78 | 3,67 | 3,68 | -1,87% | 46.419,00 |
| 04.08.2025 | 3,70 | 3,75 | 3,68 | 3,75 | 2,74% | 109.224,00 |
| 01.08.2025 | 3,68 | 3,71 | 3,63 | 3,65 | -1,35% | 90.343,00 |
| 31.07.2025 | 3,63 | 3,73 | 3,63 | 3,70 | 2,21% | 126.217,00 |
| 30.07.2025 | 3,59 | 3,64 | 3,59 | 3,62 | 0,14% | 95.139,00 |
| 29.07.2025 | 3,68 | 3,68 | 3,61 | 3,62 | -1,63% | 25.286,00 |
| 28.07.2025 | 3,75 | 3,75 | 3,66 | 3,68 | -1,61% | 90.250,00 |