£3,155
1,85%
Echtzeit-Aktienkurs Rotork PLC
Bid:
Ask:
Aktienkurse zur Rotork PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 3,12 | 3,16 | 3,12 | 3,16 | 1,87% | - |
| 26.04.2024 | 3,12 | 3,13 | 3,09 | 3,10 | 0,36% | 177.849,00 |
| 25.04.2024 | 3,07 | 3,11 | 3,06 | 3,09 | -0,45% | 319.314,00 |
| 24.04.2024 | 3,16 | 3,17 | 3,09 | 3,10 | -1,99% | 242.992,00 |
| 23.04.2024 | 3,14 | 3,18 | 3,14 | 3,16 | -0,44% | 144.748,00 |
| 22.04.2024 | 3,17 | 3,20 | 3,17 | 3,18 | 0,95% | 160.785,00 |
| 19.04.2024 | 3,13 | 3,15 | 3,11 | 3,15 | -0,13% | 78.368,00 |
| 18.04.2024 | 3,23 | 3,23 | 3,14 | 3,15 | -1,68% | 115.883,00 |
| 17.04.2024 | 3,24 | 3,26 | 3,19 | 3,21 | -0,68% | 59.667,00 |
| 16.04.2024 | 3,23 | 3,24 | 3,19 | 3,23 | -1,74% | 151.703,00 |
| 15.04.2024 | 3,26 | 3,32 | 3,26 | 3,29 | 1,01% | 221.642,00 |
| 12.04.2024 | 3,30 | 3,32 | 3,24 | 3,25 | -1,03% | 117.019,00 |
| 11.04.2024 | 3,31 | 3,31 | 3,26 | 3,29 | -0,06% | 115.659,00 |
| 10.04.2024 | 3,28 | 3,31 | 3,26 | 3,29 | 0,24% | 63.087,00 |
| 09.04.2024 | 3,26 | 3,35 | 3,24 | 3,28 | 0,68% | 325.776,00 |
| 08.04.2024 | 3,24 | 3,28 | 3,23 | 3,26 | 0,43% | 94.378,00 |
| 05.04.2024 | 3,23 | 3,26 | 3,22 | 3,24 | -0,28% | 157.667,00 |
| 04.04.2024 | 3,24 | 3,29 | 3,24 | 3,25 | -0,40% | 200.873,00 |
| 03.04.2024 | 3,24 | 3,27 | 3,24 | 3,27 | 0,12% | 98.886,00 |
| 02.04.2024 | 3,34 | 3,34 | 3,26 | 3,26 | -0,58% | 97.256,00 |
| 28.03.2024 | 3,25 | 3,29 | 3,25 | 3,28 | 0,15% | 218.905,00 |
| 27.03.2024 | 3,32 | 3,32 | 3,27 | 3,28 | -0,24% | 102.561,00 |
| 26.03.2024 | 3,26 | 3,29 | 3,25 | 3,28 | 0,18% | 186.504,00 |
| 25.03.2024 | 3,29 | 3,35 | 3,27 | 3,28 | -2,67% | 270.240,00 |
| 22.03.2024 | 3,35 | 3,38 | 3,33 | 3,37 | 1,05% | 298.683,00 |
| 21.03.2024 | 3,31 | 3,33 | 3,23 | 3,33 | 2,05% | 226.876,00 |
| 20.03.2024 | 3,29 | 3,30 | 3,25 | 3,27 | 0,37% | 65.884,00 |
| 19.03.2024 | 3,26 | 3,28 | 3,24 | 3,25 | -0,28% | 44.757,00 |
| 18.03.2024 | 3,30 | 3,31 | 3,26 | 3,26 | -1,39% | 32.534,00 |
| 15.03.2024 | 3,24 | 3,33 | 3,23 | 3,31 | 2,19% | 279.620,00 |
| 14.03.2024 | 3,24 | 3,25 | 3,22 | 3,24 | 0,19% | 107.663,00 |
| 13.03.2024 | 3,24 | 3,25 | 3,19 | 3,23 | -0,37% | 157.353,00 |
| 12.03.2024 | 3,23 | 3,26 | 3,21 | 3,24 | 0,46% | 182.006,00 |
| 11.03.2024 | 3,24 | 3,26 | 3,22 | 3,23 | -0,58% | 165.406,00 |
| 08.03.2024 | 3,24 | 3,26 | 3,20 | 3,25 | 0,28% | 98.965,00 |
| 07.03.2024 | 3,25 | 3,26 | 3,24 | 3,24 | -0,34% | 135.620,00 |
| 06.03.2024 | 3,15 | 3,27 | 3,15 | 3,25 | -0,85% | 256.550,00 |
| 05.03.2024 | 3,15 | 3,36 | 3,14 | 3,28 | 3,90% | 296.896,00 |
| 04.03.2024 | 3,12 | 3,16 | 3,09 | 3,16 | 1,38% | 204.842,00 |
| 01.03.2024 | 3,11 | 3,12 | 3,07 | 3,11 | 0,45% | 361.519,00 |
| 29.02.2024 | 3,12 | 3,12 | 3,06 | 3,10 | 0,19% | 344.032,00 |
| 28.02.2024 | 3,16 | 3,16 | 3,08 | 3,09 | -1,72% | 249.152,00 |
| 27.02.2024 | 3,15 | 3,17 | 3,12 | 3,15 | 0,38% | 148.671,00 |
| 26.02.2024 | 3,13 | 3,14 | 3,09 | 3,13 | -0,67% | 331.347,00 |
| 23.02.2024 | 3,18 | 3,19 | 3,15 | 3,16 | -0,85% | 237.798,00 |
| 22.02.2024 | 3,18 | 3,20 | 3,16 | 3,18 | 0,70% | 165.933,00 |
| 21.02.2024 | 3,17 | 3,18 | 3,16 | 3,16 | -0,13% | 209.956,00 |
| 20.02.2024 | 3,20 | 3,21 | 3,16 | 3,16 | -1,06% | 169.325,00 |
| 19.02.2024 | 3,19 | 3,20 | 3,18 | 3,20 | -0,06% | 79.908,00 |
| 16.02.2024 | 3,18 | 3,21 | 3,17 | 3,20 | 1,20% | 113.165,00 |
| 15.02.2024 | 3,19 | 3,20 | 3,15 | 3,16 | 0,25% | 54.048,00 |
| 14.02.2024 | 3,14 | 3,16 | 3,13 | 3,15 | 1,48% | 103.401,00 |
| 13.02.2024 | 3,14 | 3,15 | 3,07 | 3,11 | -1,58% | 127.639,00 |
| 12.02.2024 | 3,19 | 3,20 | 3,16 | 3,16 | -0,25% | 126.125,00 |
| 09.02.2024 | 3,18 | 3,20 | 3,16 | 3,17 | -0,69% | 105.563,00 |
| 08.02.2024 | 3,20 | 3,21 | 3,18 | 3,19 | 0,50% | 289.392,00 |
| 07.02.2024 | 3,15 | 3,17 | 3,13 | 3,17 | 0,51% | 95.790,00 |
| 06.02.2024 | 3,13 | 3,16 | 3,10 | 3,16 | 1,68% | 109.174,00 |
| 05.02.2024 | 3,19 | 3,19 | 3,10 | 3,10 | -2,57% | 225.699,00 |
| 02.02.2024 | 3,23 | 3,25 | 3,17 | 3,19 | -0,44% | 182.532,00 |
| 01.02.2024 | 3,12 | 3,22 | 3,11 | 3,20 | 2,43% | 172.829,00 |
| 31.01.2024 | 3,14 | 3,16 | 3,12 | 3,12 | -0,45% | 134.085,00 |
| 30.01.2024 | 3,06 | 3,15 | 3,06 | 3,14 | 2,62% | 238.658,00 |
| 29.01.2024 | 3,17 | 3,17 | 3,05 | 3,06 | -2,67% | 415.052,00 |
| 26.01.2024 | 3,10 | 3,17 | 3,10 | 3,14 | 0,13% | 190.407,00 |
| 25.01.2024 | 3,14 | 3,15 | 3,10 | 3,14 | -0,16% | 276.493,00 |
| 24.01.2024 | 3,14 | 3,16 | 3,13 | 3,14 | 0,35% | 95.502,00 |
| 23.01.2024 | 3,17 | 3,18 | 3,13 | 3,13 | -1,23% | 141.263,00 |
| 22.01.2024 | 3,12 | 3,17 | 3,12 | 3,17 | 2,03% | 269.480,00 |
| 19.01.2024 | 3,15 | 3,15 | 3,11 | 3,11 | -0,70% | 113.488,00 |
| 18.01.2024 | 3,13 | 3,15 | 3,11 | 3,13 | -0,25% | 325.789,00 |
| 17.01.2024 | 3,11 | 3,14 | 3,09 | 3,14 | -0,44% | 75.582,00 |
| 16.01.2024 | 3,14 | 3,16 | 3,11 | 3,15 | 0,77% | 203.310,00 |
| 15.01.2024 | 3,14 | 3,16 | 3,12 | 3,13 | -0,45% | 168.821,00 |
| 12.01.2024 | 3,10 | 3,18 | 3,10 | 3,14 | 1,03% | 695.437,00 |
| 11.01.2024 | 3,15 | 3,17 | 3,11 | 3,11 | 0,00% | 176.918,00 |
| 10.01.2024 | 3,11 | 3,11 | 3,08 | 3,11 | 0,26% | 93.094,00 |
| 09.01.2024 | 3,12 | 3,14 | 3,09 | 3,10 | -1,40% | 125.884,00 |
| 08.01.2024 | 3,11 | 3,15 | 3,09 | 3,15 | 1,35% | 308.857,00 |
| 05.01.2024 | 3,15 | 3,15 | 3,07 | 3,10 | -0,67% | 81.764,00 |
| 04.01.2024 | 3,14 | 3,14 | 3,10 | 3,13 | -0,10% | 132.962,00 |
| 03.01.2024 | 3,14 | 3,16 | 3,09 | 3,13 | -0,57% | 172.282,00 |
| 02.01.2024 | 3,26 | 3,26 | 3,14 | 3,15 | -3,20% | 70.556,00 |
| 29.12.2023 | 3,23 | 3,26 | 3,22 | 3,25 | 1,12% | 91.307,00 |
| 28.12.2023 | 3,21 | 3,22 | 3,19 | 3,21 | 0,44% | 119.416,00 |
| 27.12.2023 | 3,25 | 3,25 | 3,19 | 3,20 | -0,56% | 77.421,00 |
| 22.12.2023 | 3,20 | 3,23 | 3,16 | 3,22 | 1,13% | 47.833,00 |
| 21.12.2023 | 3,16 | 3,19 | 3,16 | 3,18 | 0,25% | 54.009,00 |
| 20.12.2023 | 3,19 | 3,20 | 3,14 | 3,17 | 0,79% | 382.074,00 |
| 19.12.2023 | 3,18 | 3,19 | 3,14 | 3,15 | -0,10% | 134.766,00 |
| 18.12.2023 | 3,13 | 3,16 | 3,11 | 3,15 | -0,06% | 172.387,00 |
| 15.12.2023 | 3,18 | 3,23 | 3,15 | 3,15 | -1,62% | 258.790,00 |
| 14.12.2023 | 3,21 | 3,27 | 3,21 | 3,21 | 1,39% | 291.783,00 |
| 13.12.2023 | 3,21 | 3,24 | 3,16 | 3,16 | -1,56% | 186.544,00 |
| 12.12.2023 | 3,21 | 3,24 | 3,20 | 3,21 | -0,06% | 147.086,00 |
| 11.12.2023 | 3,21 | 3,25 | 3,19 | 3,21 | 0,88% | 228.433,00 |
| 08.12.2023 | 3,14 | 3,20 | 3,14 | 3,19 | 1,27% | 147.746,00 |
| 07.12.2023 | 3,14 | 3,17 | 3,13 | 3,15 | -0,32% | 163.497,00 |
| 06.12.2023 | 3,13 | 3,17 | 3,12 | 3,16 | 0,25% | 187.508,00 |
| 05.12.2023 | 3,05 | 3,16 | 3,05 | 3,15 | 2,94% | 78.544,00 |