1,100€
-0,90%
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 | 1,15 | 1,10 | 1,14 | 0,44% | - |
| 19.12.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 18.12.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 17.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 16.12.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 1,30% | - |
| 13.12.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 12.12.2024 | 1,14 | 1,18 | 1,14 | 1,16 | -0,86% | - |
| 11.12.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 09.12.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 06.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | - |
| 05.12.2024 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 04.12.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 1,73% | - |
| 03.12.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 02.12.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -2,14% | - |
| 29.11.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 28.11.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 27.11.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 0,43% | - |
| 26.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 25.11.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,86% | - |
| 22.11.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 2,19% | - |
| 21.11.2024 | 1,12 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 20.11.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 19.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,87% | - |
| 18.11.2024 | 1,16 | 1,17 | 1,14 | 1,16 | -0,86% | - |
| 15.11.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 1,75% | - |
| 14.11.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 0,00% | - |
| 13.11.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -1,72% | - |
| 12.11.2024 | 1,15 | 1,18 | 1,15 | 1,17 | -0,85% | - |
| 11.11.2024 | 1,14 | 1,20 | 1,14 | 1,18 | 0,43% | - |
| 08.11.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 0,43% | - |
| 07.11.2024 | 1,13 | 1,18 | 1,13 | 1,17 | 1,30% | - |
| 06.11.2024 | 1,13 | 1,18 | 1,13 | 1,15 | 0,44% | - |
| 05.11.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | - |
| 04.11.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 3,15% | - |
| 01.11.2024 | 1,11 | 1,15 | 1,11 | 1,11 | -2,20% | - |
| 31.10.2024 | 1,13 | 1,18 | 1,13 | 1,14 | -1,73% | - |
| 30.10.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 29.10.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 28.10.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 25.10.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,87% | - |
| 24.10.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 0,00% | - |
| 23.10.2024 | 1,14 | 1,18 | 1,14 | 1,15 | -1,72% | - |
| 22.10.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 21.10.2024 | 1,16 | 1,19 | 1,16 | 1,17 | -1,69% | - |
| 18.10.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 17.10.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 16.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 0,86% | - |
| 15.10.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 14.10.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 11.10.2024 | 1,14 | 1,17 | 1,14 | 1,16 | -0,43% | - |
| 10.10.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 09.10.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,86% | - |
| 08.10.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 07.10.2024 | 1,19 | 1,21 | 1,16 | 1,16 | -2,11% | - |
| 04.10.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 1,28% | - |
| 03.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -2,09% | - |
| 02.10.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -2,05% | - |
| 01.10.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 0,41% | - |
| 30.09.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 27.09.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | - |
| 26.09.2024 | 1,21 | 1,24 | 1,20 | 1,24 | 2,49% | - |
| 25.09.2024 | 1,21 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 24.09.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 0,00% | - |
| 23.09.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,69% | - |
| 20.09.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -4,82% | - |
| 19.09.2024 | 1,15 | 1,25 | 1,15 | 1,25 | 5,96% | - |
| 18.09.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 17.09.2024 | 1,16 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 16.09.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 1,71% | - |