1,140€
0,88%
Echtzeit-Aktienkurs Coats Group PLC
Bid:
Ask:
Aktienkurse zur Coats Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,65% | 2.056,00 |
| 19.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 18.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 17.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 16.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 12.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 11.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 06.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 05.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 04.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 02.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 29.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 28.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 25.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 22.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | - |
| 21.11.2024 | 1,15 | 1,15 | 1,12 | 1,14 | 1,34% | - |
| 20.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 19.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 18.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 15.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 13.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 11.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 08.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 07.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 06.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 05.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 04.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 01.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 31.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 30.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 29.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 25.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
| 24.10.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 3,51% | 600,00 |
| 23.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 22.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 21.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 17.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 16.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 15.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 14.10.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 300,00 |
| 11.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 10.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 09.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 08.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 07.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 04.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 03.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 02.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 01.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 30.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 27.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 26.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 25.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 24.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 23.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 20.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 19.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 17.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 16.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 13.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 10.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 06.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 04.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.09.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -2,59% | 100,00 |
| 02.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 28.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 26.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 23.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 21.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 19.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 16.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 15.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 14.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 12.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | 161,00 |
| 09.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 06.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 05.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -9,32% | - |