1,165€
1,30%
Echtzeit-Aktienkurs PZ Cussons PLC
Bid:
Ask:
Aktienkurse zur PZ Cussons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 1,30% | - |
| 19.10.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,13% | - |
| 16.10.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,86% | - |
| 15.10.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 1,75% | - |
| 14.10.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -1,29% | - |
| 13.10.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 12.10.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 09.10.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 08.10.2026 | 1,14 | 1,16 | 1,11 | 1,14 | 0,00% | - |
| 07.10.2026 | 1,14 | 1,16 | 1,12 | 1,14 | 0,44% | - |
| 06.10.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 05.10.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 02.10.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 01.10.2026 | 1,17 | 1,17 | 1,03 | 1,13 | -3,02% | - |
| 30.09.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 29.09.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 0,87% | - |
| 28.09.2026 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | - |
| 25.09.2026 | 1,16 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 24.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 23.09.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 22.09.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 1,73% | - |
| 21.09.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 2,21% | - |
| 18.09.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 17.09.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 16.09.2026 | 1,16 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 15.09.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,44% | - |
| 14.09.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 2,23% | - |
| 11.09.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 1,36% | - |
| 10.09.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -1,78% | - |
| 09.09.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -3,02% | - |
| 08.09.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,93% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 04.09.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 03.09.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 02.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 01.09.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -0,41% | - |
| 31.08.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -1,23% | - |
| 28.08.2026 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 27.08.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,81% | - |
| 26.08.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 24.08.2026 | 1,23 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 21.08.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 1,67% | - |
| 20.08.2026 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 19.08.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 1,69% | - |
| 18.08.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -1,26% | - |
| 17.08.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -2,85% | - |
| 14.08.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -1,60% | - |
| 13.08.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 12.08.2026 | 1,29 | 1,30 | 1,24 | 1,25 | -3,10% | - |
| 11.08.2026 | 1,31 | 1,32 | 1,28 | 1,29 | -1,15% | - |
| 10.08.2026 | 1,25 | 1,33 | 1,24 | 1,31 | 4,82% | - |
| 07.08.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 3,75% | - |
| 06.08.2026 | 1,26 | 1,30 | 1,18 | 1,20 | -5,14% | - |
| 05.08.2026 | 1,26 | 1,29 | 1,22 | 1,27 | 4,55% | - |
| 04.08.2026 | 1,30 | 1,30 | 1,21 | 1,21 | -5,84% | - |
| 03.08.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -1,91% | - |
| 31.07.2026 | 1,32 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 30.07.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 1,16% | - |
| 29.07.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 5,28% | - |
| 28.07.2026 | 1,26 | 1,29 | 1,23 | 1,23 | 0,82% | - |
| 27.07.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -2,40% | - |
| 24.07.2026 | 1,24 | 1,28 | 1,23 | 1,25 | 0,81% | - |
| 23.07.2026 | 1,22 | 1,27 | 1,22 | 1,24 | -1,20% | - |
| 22.07.2026 | 1,25 | 1,28 | 1,23 | 1,26 | 0,40% | - |
| 21.07.2026 | 1,29 | 1,29 | 1,24 | 1,25 | 2,46% | - |
| 20.07.2026 | 1,25 | 1,28 | 1,22 | 1,22 | -3,17% | - |
| 17.07.2026 | 1,23 | 1,28 | 1,22 | 1,26 | 1,20% | - |
| 16.07.2026 | 1,23 | 1,27 | 1,21 | 1,25 | 5,51% | - |
| 15.07.2026 | 1,21 | 1,25 | 1,17 | 1,18 | 0,85% | - |
| 14.07.2026 | 1,22 | 1,23 | 1,17 | 1,17 | -4,49% | - |
| 13.07.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 0,41% | - |
| 10.07.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | - |
| 09.07.2026 | 1,26 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 08.07.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 1,63% | - |
| 07.07.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -1,60% | - |
| 06.07.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -2,34% | - |
| 03.07.2026 | 1,29 | 1,30 | 1,27 | 1,28 | 0,39% | - |
| 02.07.2026 | 1,21 | 1,29 | 1,21 | 1,28 | 5,37% | - |
| 01.07.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 30.06.2026 | 1,19 | 1,24 | 1,16 | 1,22 | 2,53% | - |
| 29.06.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 3,04% | - |
| 26.06.2026 | 1,16 | 1,19 | 1,15 | 1,15 | -1,29% | - |
| 25.06.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,43% | - |
| 24.06.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -2,93% | - |
| 23.06.2026 | 1,20 | 1,22 | 1,18 | 1,20 | -1,65% | - |
| 22.06.2026 | 1,22 | 1,23 | 1,19 | 1,22 | 1,25% | - |
| 19.06.2026 | 1,24 | 1,25 | 1,20 | 1,20 | -1,64% | - |
| 18.06.2026 | 1,23 | 1,26 | 1,21 | 1,22 | 5,17% | - |
| 17.06.2026 | 1,06 | 1,25 | 1,04 | 1,16 | 9,95% | 160.000,00 |
| 16.06.2026 | 1,04 | 1,08 | 1,03 | 1,06 | 1,44% | - |
| 15.06.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 12.06.2026 | 1,04 | 1,07 | 1,02 | 1,05 | 1,45% | - |
| 11.06.2026 | 0,98 | 1,04 | 0,98 | 1,04 | 1,47% | - |
| 10.06.2026 | 0,98 | 1,08 | 0,98 | 1,02 | 0,00% | - |
| 09.06.2026 | 1,01 | 1,06 | 0,99 | 1,02 | 0,49% | - |
| 08.06.2026 | 1,01 | 1,07 | 0,99 | 1,02 | 1,70% | 51.186,00 |
| 05.06.2026 | 1,01 | 1,08 | 0,98 | 1,00 | -1,48% | - |
| 04.06.2026 | 1,01 | 1,04 | 0,95 | 1,01 | -0,69% | 66.083,00 |
| 03.06.2026 | 0,99 | 1,04 | 0,98 | 1,02 | 2,00% | - |