£3,141
-0,43%
Echtzeit-Aktienkurs XPS Pensions Group PLC
Bid:
Ask:
Aktienkurse zur XPS Pensions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 3,13 | 3,15 | 3,12 | 3,14 | -0,63% | 45.000,00 |
| 04.09.2026 | 3,15 | 3,16 | 3,14 | 3,16 | 0,96% | 43.393,00 |
| 03.09.2026 | 3,06 | 3,14 | 3,05 | 3,13 | 1,63% | 32.292,00 |
| 02.09.2026 | 3,11 | 3,11 | 3,06 | 3,08 | -0,65% | 78.966,00 |
| 01.09.2026 | 3,10 | 3,12 | 3,05 | 3,10 | -1,19% | 103.199,00 |
| 31.08.2026 | 3,14 | 3,16 | 3,11 | 3,13 | -0,72% | - |
| 28.08.2026 | 3,13 | 3,17 | 3,13 | 3,16 | 1,37% | 25.825,00 |
| 27.08.2026 | 3,15 | 3,15 | 3,10 | 3,11 | -1,19% | 56.991,00 |
| 26.08.2026 | 3,17 | 3,18 | 3,14 | 3,15 | -0,63% | 74.431,00 |
| 25.08.2026 | 3,21 | 3,21 | 3,16 | 3,17 | -0,78% | 39.902,00 |
| 24.08.2026 | 3,19 | 3,20 | 3,18 | 3,20 | 1,11% | 85.052,00 |
| 21.08.2026 | 3,19 | 3,19 | 3,15 | 3,16 | -0,94% | 28.641,00 |
| 20.08.2026 | 3,25 | 3,25 | 3,19 | 3,19 | -3,41% | 45.723,00 |
| 19.08.2026 | 3,29 | 3,31 | 3,27 | 3,30 | 0,69% | 78.538,00 |
| 18.08.2026 | 3,29 | 3,31 | 3,28 | 3,28 | -0,30% | 41.613,00 |
| 17.08.2026 | 3,30 | 3,34 | 3,27 | 3,29 | -0,30% | 38.731,00 |
| 14.08.2026 | 3,30 | 3,32 | 3,28 | 3,30 | 0,61% | 56.821,00 |
| 13.08.2026 | 3,29 | 3,33 | 3,27 | 3,28 | 0,31% | 135.367,00 |
| 12.08.2026 | 3,31 | 3,31 | 3,26 | 3,27 | -1,51% | 66.206,00 |
| 11.08.2026 | 3,36 | 3,36 | 3,31 | 3,32 | -2,06% | 53.527,00 |
| 10.08.2026 | 3,46 | 3,46 | 3,39 | 3,39 | -1,02% | 63.670,00 |
| 07.08.2026 | 3,39 | 3,43 | 3,37 | 3,43 | 0,66% | 105.163,00 |
| 06.08.2026 | 3,42 | 3,42 | 3,37 | 3,40 | 0,96% | 139.175,00 |
| 05.08.2026 | 3,34 | 3,39 | 3,34 | 3,37 | 0,90% | 105.709,00 |
| 04.08.2026 | 3,33 | 3,35 | 3,31 | 3,34 | 0,91% | 61.657,00 |
| 03.08.2026 | 3,35 | 3,37 | 3,31 | 3,31 | -0,54% | 83.111,00 |
| 31.07.2026 | 3,36 | 3,39 | 3,30 | 3,33 | -0,51% | 53.768,00 |
| 30.07.2026 | 3,37 | 3,42 | 3,34 | 3,35 | -0,74% | 102.901,00 |
| 29.07.2026 | 3,33 | 3,44 | 3,33 | 3,37 | 1,66% | 149.126,00 |
| 28.07.2026 | 3,30 | 3,32 | 3,29 | 3,32 | 0,30% | 103.068,00 |
| 27.07.2026 | 3,31 | 3,33 | 3,27 | 3,31 | 1,85% | 57.121,00 |
| 24.07.2026 | 3,22 | 3,25 | 3,20 | 3,25 | 0,15% | 88.414,00 |
| 23.07.2026 | 3,29 | 3,31 | 3,23 | 3,24 | -1,82% | 53.510,00 |
| 22.07.2026 | 3,30 | 3,32 | 3,27 | 3,30 | -0,23% | 93.704,00 |
| 21.07.2026 | 3,33 | 3,34 | 3,31 | 3,31 | -0,38% | 95.693,00 |
| 20.07.2026 | 3,33 | 3,35 | 3,31 | 3,32 | -0,15% | 99.028,00 |
| 17.07.2026 | 3,33 | 3,35 | 3,31 | 3,33 | -0,15% | 60.710,00 |
| 16.07.2026 | 3,30 | 3,34 | 3,29 | 3,33 | 1,52% | 86.895,00 |
| 15.07.2026 | 3,25 | 3,30 | 3,23 | 3,28 | 1,08% | 105.426,00 |
| 14.07.2026 | 3,24 | 3,25 | 3,18 | 3,25 | 0,85% | 40.620,00 |
| 13.07.2026 | 3,17 | 3,22 | 3,15 | 3,22 | 1,18% | 145.324,00 |
| 10.07.2026 | 3,18 | 3,21 | 3,16 | 3,18 | 0,16% | 66.784,00 |
| 09.07.2026 | 3,17 | 3,19 | 3,10 | 3,18 | 2,09% | 93.566,00 |
| 08.07.2026 | 3,21 | 3,21 | 3,11 | 3,11 | -2,96% | 68.823,00 |
| 07.07.2026 | 3,23 | 3,24 | 3,19 | 3,21 | -0,47% | 102.511,00 |
| 06.07.2026 | 3,22 | 3,25 | 3,19 | 3,22 | 0,16% | 47.359,00 |
| 03.07.2026 | 3,22 | 3,23 | 3,17 | 3,22 | 1,74% | 64.065,00 |
| 02.07.2026 | 3,15 | 3,17 | 3,13 | 3,16 | 0,64% | 314.758,00 |
| 01.07.2026 | 3,07 | 3,14 | 3,07 | 3,14 | 1,62% | 202.995,00 |
| 30.06.2026 | 3,13 | 3,14 | 3,06 | 3,09 | -0,16% | 59.414,00 |
| 29.06.2026 | 3,10 | 3,12 | 3,08 | 3,10 | 0,81% | 97.870,00 |
| 26.06.2026 | 2,98 | 3,08 | 2,98 | 3,07 | 2,33% | 108.454,00 |
| 25.06.2026 | 3,02 | 3,05 | 2,99 | 3,00 | -0,33% | 60.642,00 |
| 24.06.2026 | 2,99 | 3,01 | 2,95 | 3,01 | 0,67% | 103.716,00 |
| 23.06.2026 | 3,02 | 3,02 | 2,96 | 2,99 | -2,76% | 220.360,00 |
| 22.06.2026 | 3,17 | 3,18 | 3,05 | 3,08 | -2,69% | 125.861,00 |
| 19.06.2026 | 3,12 | 3,23 | 3,12 | 3,16 | 2,43% | 139.553,00 |
| 18.06.2026 | 3,16 | 3,19 | 3,04 | 3,09 | -2,99% | 122.772,00 |
| 17.06.2026 | 3,17 | 3,21 | 3,10 | 3,18 | 0,95% | 78.970,00 |
| 16.06.2026 | 3,17 | 3,17 | 3,13 | 3,15 | -0,94% | 46.877,00 |
| 15.06.2026 | 3,16 | 3,20 | 3,15 | 3,18 | 0,63% | 73.234,00 |
| 12.06.2026 | 3,16 | 3,19 | 3,14 | 3,16 | 2,43% | 79.782,00 |
| 11.06.2026 | 3,08 | 3,12 | 3,08 | 3,09 | -0,16% | 60.997,00 |
| 10.06.2026 | 3,08 | 3,11 | 3,02 | 3,09 | 0,65% | 102.579,00 |
| 09.06.2026 | 3,12 | 3,13 | 3,07 | 3,07 | -1,44% | 126.794,00 |
| 08.06.2026 | 3,05 | 3,16 | 3,05 | 3,12 | 0,81% | 61.500,00 |
| 05.06.2026 | 3,11 | 3,14 | 3,09 | 3,09 | 0,49% | 182.103,00 |
| 04.06.2026 | 3,02 | 3,10 | 3,01 | 3,08 | 2,16% | 76.194,00 |
| 03.06.2026 | 3,04 | 3,05 | 2,98 | 3,01 | -2,43% | 130.324,00 |
| 02.06.2026 | 3,10 | 3,11 | 3,06 | 3,09 | 1,15% | 68.419,00 |
| 01.06.2026 | 3,08 | 3,08 | 3,02 | 3,05 | -1,77% | 52.245,00 |
| 29.05.2026 | 3,10 | 3,12 | 3,09 | 3,11 | 0,65% | 59.889,00 |
| 28.05.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 0,16% | 65.540,00 |
| 27.05.2026 | 3,14 | 3,14 | 3,07 | 3,08 | -0,96% | 34.010,00 |
| 26.05.2026 | 3,16 | 3,16 | 3,10 | 3,11 | -0,64% | 80.743,00 |
| 25.05.2026 | 3,16 | 3,16 | 3,12 | 3,13 | 0,97% | - |
| 22.05.2026 | 3,12 | 3,12 | 3,09 | 3,10 | 0,81% | 235.661,00 |
| 21.05.2026 | 3,06 | 3,11 | 3,06 | 3,08 | 1,07% | 83.008,00 |
| 20.05.2026 | 3,03 | 3,09 | 3,00 | 3,04 | 0,75% | 68.380,00 |
| 19.05.2026 | 3,04 | 3,06 | 3,01 | 3,02 | 0,33% | 63.255,00 |
| 18.05.2026 | 2,95 | 3,03 | 2,94 | 3,01 | 1,69% | 71.165,00 |
| 15.05.2026 | 2,98 | 2,99 | 2,94 | 2,96 | -0,17% | 52.366,00 |
| 14.05.2026 | 2,95 | 2,98 | 2,95 | 2,97 | 1,72% | 30.663,00 |
| 13.05.2026 | 2,97 | 2,97 | 2,90 | 2,92 | -0,34% | 128.644,00 |
| 12.05.2026 | 2,98 | 2,98 | 2,90 | 2,93 | -3,31% | 114.402,00 |
| 11.05.2026 | 3,01 | 3,03 | 2,99 | 3,03 | 0,00% | 32.386,00 |
| 08.05.2026 | 3,04 | 3,08 | 3,02 | 3,03 | -1,31% | 70.280,00 |
| 07.05.2026 | 3,04 | 3,08 | 3,01 | 3,07 | 1,16% | 91.977,00 |
| 06.05.2026 | 3,02 | 3,12 | 3,02 | 3,03 | 0,58% | 91.510,00 |
| 05.05.2026 | 3,03 | 3,06 | 3,00 | 3,01 | -1,95% | 138.679,00 |
| 04.05.2026 | 3,07 | 3,08 | 3,07 | 3,07 | 1,40% | - |
| 01.05.2026 | 3,02 | 3,03 | 3,00 | 3,03 | 0,50% | 20.957,00 |
| 30.04.2026 | 2,99 | 3,03 | 2,98 | 3,02 | 0,67% | 187.279,00 |
| 29.04.2026 | 2,98 | 3,05 | 2,98 | 3,00 | -0,17% | 77.235,00 |
| 28.04.2026 | 3,10 | 3,10 | 2,99 | 3,00 | -1,80% | 134.186,00 |
| 27.04.2026 | 3,07 | 3,07 | 3,05 | 3,06 | 0,16% | 102.353,00 |
| 24.04.2026 | 3,09 | 3,09 | 3,05 | 3,05 | -2,17% | 123.297,00 |
| 23.04.2026 | 3,14 | 3,15 | 3,11 | 3,12 | -1,50% | 100.857,00 |
| 22.04.2026 | 3,22 | 3,22 | 3,16 | 3,17 | -2,31% | 68.651,00 |
| 21.04.2026 | 3,20 | 3,29 | 3,20 | 3,24 | 2,21% | 104.992,00 |