1,080€
5,88%
Echtzeit-Aktienkurs PZ Cussons PLC
Bid:
Ask:
Aktienkurse zur PZ Cussons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 17.10.2024 | 1,03 | 1,10 | 1,03 | 1,08 | 0,00% | - |
| 16.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | - |
| 15.10.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,00% | - |
| 14.10.2024 | 1,08 | 1,08 | 1,06 | 1,08 | 0,00% | 1.350,00 |
| 11.10.2024 | 1,02 | 1,11 | 1,02 | 1,08 | 0,93% | - |
| 10.10.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,38% | - |
| 09.10.2024 | 1,03 | 1,11 | 1,03 | 1,09 | 0,00% | - |
| 08.10.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 07.10.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 0,46% | - |
| 04.10.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 1,39% | - |
| 03.10.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,82% | - |
| 02.10.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -2,22% | - |
| 01.10.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -2,60% | - |
| 30.09.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 27.09.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 2,67% | - |
| 26.09.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 5,14% | - |
| 25.09.2024 | 1,04 | 1,10 | 1,04 | 1,07 | -2,28% | - |
| 24.09.2024 | 1,04 | 1,12 | 1,04 | 1,10 | 0,46% | - |
| 23.09.2024 | 1,03 | 1,10 | 1,03 | 1,09 | 0,93% | - |
| 20.09.2024 | 1,13 | 1,13 | 1,05 | 1,08 | -4,00% | - |
| 19.09.2024 | 1,00 | 1,14 | 1,00 | 1,13 | 9,22% | - |
| 18.09.2024 | 1,22 | 1,22 | 1,01 | 1,03 | -15,23% | 19.200,00 |
| 17.09.2024 | 1,15 | 1,24 | 1,15 | 1,22 | 0,83% | 1.625,00 |
| 16.09.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 13.09.2024 | 1,21 | 1,23 | 1,15 | 1,22 | 1,25% | - |
| 12.09.2024 | 1,15 | 1,21 | 1,15 | 1,20 | -0,41% | - |
| 11.09.2024 | 1,16 | 1,22 | 1,16 | 1,21 | -1,23% | - |
| 10.09.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 09.09.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 1,66% | - |
| 06.09.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 05.09.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 0,41% | - |
| 04.09.2024 | 1,14 | 1,23 | 1,14 | 1,22 | 1,67% | - |
| 03.09.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 02.09.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 0,41% | - |
| 30.08.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 2,54% | - |
| 29.08.2024 | 1,23 | 1,24 | 1,18 | 1,18 | -3,28% | 3.000,00 |
| 28.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 27.08.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 26.08.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 0,41% | - |
| 23.08.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,84% | - |
| 22.08.2024 | 1,18 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 21.08.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 1,69% | - |
| 20.08.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -2,87% | - |
| 19.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,41% | - |
| 16.08.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 0,41% | - |
| 15.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 2,52% | - |
| 14.08.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 13.08.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | - |
| 12.08.2024 | 1,16 | 1,23 | 1,16 | 1,20 | -1,65% | - |
| 09.08.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 3,85% | - |
| 08.08.2024 | 1,10 | 1,18 | 1,10 | 1,17 | 1,30% | - |
| 07.08.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 06.08.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 0,43% | - |
| 05.08.2024 | 1,19 | 1,20 | 1,13 | 1,16 | -3,35% | - |
| 02.08.2024 | 1,22 | 1,24 | 1,19 | 1,20 | -2,05% | - |
| 01.08.2024 | 1,19 | 1,27 | 1,19 | 1,22 | -2,40% | - |
| 31.07.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -1,96% | - |
| 30.07.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 1,19% | - |
| 29.07.2024 | 1,20 | 1,31 | 1,20 | 1,26 | -0,40% | - |
| 26.07.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 1,61% | - |
| 25.07.2024 | 1,20 | 1,26 | 1,20 | 1,25 | -0,80% | - |
| 24.07.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 23.07.2024 | 1,16 | 1,26 | 1,16 | 1,25 | 2,05% | - |
| 22.07.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 19.07.2024 | 1,21 | 1,28 | 1,21 | 1,23 | -2,78% | - |
| 18.07.2024 | 1,19 | 1,28 | 1,19 | 1,26 | 1,20% | - |
| 17.07.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 16.07.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 1,23% | - |
| 15.07.2024 | 1,19 | 1,27 | 1,19 | 1,22 | -2,41% | - |
| 12.07.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 11.07.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 2,85% | - |
| 10.07.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 2,93% | - |
| 09.07.2024 | 1,15 | 1,23 | 1,15 | 1,20 | -0,83% | - |
| 08.07.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,23% | - |
| 05.07.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 1,24% | - |
| 04.07.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 0,00% | - |
| 03.07.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,42% | - |
| 02.07.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 1,27% | - |
| 01.07.2024 | 1,17 | 1,21 | 1,16 | 1,19 | 0,42% | - |
| 28.06.2024 | 1,13 | 1,19 | 1,13 | 1,18 | -0,42% | - |
| 27.06.2024 | 1,14 | 1,22 | 1,14 | 1,19 | -0,84% | - |
| 26.06.2024 | 1,14 | 1,22 | 1,14 | 1,20 | 0,00% | - |
| 25.06.2024 | 1,18 | 1,24 | 1,18 | 1,20 | -2,45% | - |
| 24.06.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 21.06.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -2,02% | - |
| 20.06.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 1,64% | - |
| 19.06.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 1,24% | - |
| 18.06.2024 | 1,14 | 1,23 | 1,14 | 1,21 | 0,84% | - |
| 17.06.2024 | 1,20 | 1,22 | 1,19 | 1,20 | -0,42% | - |
| 14.06.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 0,00% | - |
| 13.06.2024 | 1,18 | 1,24 | 1,18 | 1,20 | -2,44% | - |
| 12.06.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,99% | 3.000,00 |
| 11.06.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 10.06.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -2,34% | - |
| 07.06.2024 | 1,23 | 1,30 | 1,23 | 1,28 | -0,78% | - |
| 06.06.2024 | 1,24 | 1,32 | 1,24 | 1,29 | -0,39% | - |
| 05.06.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 04.06.2024 | 1,27 | 1,34 | 1,27 | 1,32 | -0,38% | - |
| 03.06.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 2,32% | - |