£3,229
0,65%
Echtzeit-Aktienkurs Rotork PLC
Bid:
Ask:
Aktienkurse zur Rotork PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,24 | 3,24 | 3,21 | 3,23 | 0,65% | - |
| 01.07.2025 | 3,22 | 3,22 | 3,17 | 3,21 | -0,12% | 324.942,00 |
| 30.06.2025 | 3,25 | 3,25 | 3,21 | 3,21 | -1,11% | 290.566,00 |
| 27.06.2025 | 3,21 | 3,25 | 3,21 | 3,25 | 1,88% | 413.602,00 |
| 26.06.2025 | 3,15 | 3,19 | 3,15 | 3,19 | 1,08% | 328.474,00 |
| 25.06.2025 | 3,16 | 3,19 | 3,15 | 3,15 | -0,94% | 298.610,00 |
| 24.06.2025 | 3,22 | 3,25 | 3,18 | 3,18 | 0,25% | 432.693,00 |
| 23.06.2025 | 3,18 | 3,21 | 3,16 | 3,18 | -0,81% | 349.241,00 |
| 20.06.2025 | 3,26 | 3,27 | 3,20 | 3,20 | -1,60% | 337.611,00 |
| 19.06.2025 | 3,30 | 3,30 | 3,25 | 3,25 | -1,87% | 302.426,00 |
| 18.06.2025 | 3,34 | 3,34 | 3,31 | 3,32 | -0,60% | 317.885,00 |
| 17.06.2025 | 3,37 | 3,37 | 3,33 | 3,34 | 0,12% | 276.681,00 |
| 16.06.2025 | 3,27 | 3,34 | 3,27 | 3,33 | 1,86% | 456.734,00 |
| 13.06.2025 | 3,23 | 3,28 | 3,23 | 3,27 | 0,21% | 377.936,00 |
| 12.06.2025 | 3,26 | 3,28 | 3,24 | 3,26 | -0,67% | 579.058,00 |
| 11.06.2025 | 3,27 | 3,29 | 3,26 | 3,29 | 0,67% | 469.830,00 |
| 10.06.2025 | 3,29 | 3,30 | 3,26 | 3,26 | -0,24% | 399.734,00 |
| 09.06.2025 | 3,23 | 3,27 | 3,21 | 3,27 | 2,00% | 499.696,00 |
| 06.06.2025 | 3,21 | 3,22 | 3,20 | 3,21 | -0,19% | 373.092,00 |
| 05.06.2025 | 3,21 | 3,24 | 3,19 | 3,21 | -0,06% | 502.740,00 |
| 04.06.2025 | 3,19 | 3,25 | 3,19 | 3,22 | 0,88% | 896.853,00 |
| 03.06.2025 | 3,12 | 3,19 | 3,10 | 3,19 | 2,51% | 610.353,00 |
| 02.06.2025 | 3,14 | 3,14 | 3,10 | 3,11 | -1,21% | 125.839,00 |
| 30.05.2025 | 3,14 | 3,18 | 3,13 | 3,15 | 0,25% | 292.125,00 |
| 29.05.2025 | 3,15 | 3,20 | 3,13 | 3,14 | 0,26% | 201.254,00 |
| 28.05.2025 | 3,11 | 3,15 | 3,11 | 3,13 | 0,97% | 338.834,00 |
| 27.05.2025 | 3,08 | 3,12 | 3,08 | 3,10 | -0,41% | 299.084,00 |
| 26.05.2025 | 3,12 | 3,12 | 3,10 | 3,11 | 2,06% | - |
| 23.05.2025 | 3,11 | 3,11 | 3,01 | 3,05 | -1,42% | 267.779,00 |
| 22.05.2025 | 3,11 | 3,11 | 3,07 | 3,10 | -0,32% | 242.709,00 |
| 21.05.2025 | 3,13 | 3,13 | 3,10 | 3,11 | -0,89% | 372.683,00 |
| 20.05.2025 | 3,12 | 3,17 | 3,12 | 3,13 | 0,32% | 237.090,00 |
| 19.05.2025 | 3,11 | 3,13 | 3,09 | 3,12 | 0,51% | 151.721,00 |
| 16.05.2025 | 3,16 | 3,16 | 3,10 | 3,11 | -1,27% | 209.884,00 |
| 15.05.2025 | 3,10 | 3,15 | 3,10 | 3,15 | 0,06% | 207.841,00 |
| 14.05.2025 | 3,15 | 3,16 | 3,12 | 3,15 | -0,22% | 101.706,00 |
| 13.05.2025 | 3,09 | 3,16 | 3,09 | 3,15 | 0,93% | 369.296,00 |
| 12.05.2025 | 3,13 | 3,18 | 3,11 | 3,12 | 0,97% | 408.743,00 |
| 09.05.2025 | 3,09 | 3,10 | 3,08 | 3,09 | 0,72% | 314.043,00 |
| 08.05.2025 | 3,03 | 3,10 | 3,03 | 3,07 | 2,06% | 448.022,00 |
| 07.05.2025 | 2,99 | 3,02 | 2,98 | 3,01 | 0,33% | 297.667,00 |
| 06.05.2025 | 3,06 | 3,06 | 2,98 | 3,00 | -2,49% | 487.896,00 |
| 05.05.2025 | 3,08 | 3,08 | 3,06 | 3,08 | 0,60% | - |
| 02.05.2025 | 3,07 | 3,08 | 2,95 | 3,06 | 0,26% | 674.144,00 |
| 01.05.2025 | 3,04 | 3,06 | 3,03 | 3,05 | 0,89% | 256.637,00 |
| 30.04.2025 | 3,01 | 3,05 | 3,00 | 3,02 | 1,44% | 428.736,00 |
| 29.04.2025 | 2,99 | 3,00 | 2,96 | 2,98 | 0,00% | 233.405,00 |
| 28.04.2025 | 3,01 | 3,02 | 2,98 | 2,98 | -0,20% | 220.801,00 |
| 25.04.2025 | 2,95 | 2,99 | 2,93 | 2,99 | 1,63% | 377.959,00 |
| 24.04.2025 | 2,91 | 2,94 | 2,87 | 2,94 | -0,74% | 489.766,00 |
| 23.04.2025 | 2,91 | 3,01 | 2,90 | 2,96 | 1,72% | 534.460,00 |
| 22.04.2025 | 2,91 | 2,91 | 2,86 | 2,91 | -0,72% | 444.256,00 |
| 17.04.2025 | 2,93 | 2,93 | 2,91 | 2,93 | -0,44% | 227.803,00 |
| 16.04.2025 | 2,96 | 2,97 | 2,92 | 2,94 | -1,60% | 375.370,00 |
| 15.04.2025 | 2,94 | 3,00 | 2,93 | 2,99 | 2,33% | 390.545,00 |
| 14.04.2025 | 2,90 | 2,92 | 2,88 | 2,92 | 2,13% | 294.468,00 |
| 11.04.2025 | 2,91 | 2,91 | 2,81 | 2,86 | -1,21% | 395.116,00 |
| 10.04.2025 | 2,97 | 3,03 | 2,88 | 2,90 | 4,39% | 294.362,00 |
| 09.04.2025 | 2,80 | 2,83 | 2,76 | 2,78 | -2,32% | 624.172,00 |
| 08.04.2025 | 2,78 | 2,87 | 2,78 | 2,84 | 3,05% | 578.929,00 |
| 07.04.2025 | 2,69 | 2,91 | 2,67 | 2,76 | -5,35% | 491.214,00 |
| 04.04.2025 | 3,05 | 3,05 | 2,85 | 2,91 | -4,58% | 429.753,00 |
| 03.04.2025 | 3,09 | 3,12 | 3,04 | 3,05 | -2,55% | 194.433,00 |
| 02.04.2025 | 3,16 | 3,16 | 3,08 | 3,13 | -0,70% | 136.927,00 |
| 01.04.2025 | 3,16 | 3,18 | 3,14 | 3,16 | 1,15% | 198.071,00 |
| 31.03.2025 | 3,16 | 3,16 | 3,10 | 3,12 | -1,58% | 127.132,00 |
| 28.03.2025 | 3,21 | 3,22 | 3,16 | 3,17 | -1,67% | 278.616,00 |
| 27.03.2025 | 3,20 | 3,23 | 3,16 | 3,22 | 1,03% | 321.476,00 |
| 26.03.2025 | 3,20 | 3,21 | 3,18 | 3,19 | 0,03% | 159.118,00 |
| 25.03.2025 | 3,17 | 3,21 | 3,16 | 3,19 | 0,31% | 174.988,00 |
| 24.03.2025 | 3,18 | 3,19 | 3,16 | 3,18 | 0,57% | 175.901,00 |
| 21.03.2025 | 3,21 | 3,21 | 3,14 | 3,16 | -1,86% | 200.483,00 |
| 20.03.2025 | 3,28 | 3,29 | 3,22 | 3,22 | -1,62% | 177.697,00 |
| 19.03.2025 | 3,28 | 3,30 | 3,26 | 3,28 | 0,15% | 263.568,00 |
| 18.03.2025 | 3,27 | 3,30 | 3,23 | 3,27 | 0,25% | 461.183,00 |
| 17.03.2025 | 3,28 | 3,29 | 3,24 | 3,26 | -0,31% | 279.006,00 |
| 14.03.2025 | 3,24 | 3,28 | 3,20 | 3,27 | 1,30% | 469.188,00 |
| 13.03.2025 | 3,23 | 3,28 | 3,22 | 3,23 | -1,31% | 382.289,00 |
| 12.03.2025 | 3,33 | 3,35 | 3,22 | 3,27 | -1,09% | 307.007,00 |
| 11.03.2025 | 3,20 | 3,40 | 3,20 | 3,31 | 4,85% | 709.152,00 |
| 10.03.2025 | 3,25 | 3,26 | 3,15 | 3,16 | -2,53% | 442.369,00 |
| 07.03.2025 | 3,24 | 3,25 | 3,20 | 3,24 | -0,49% | 536.301,00 |
| 06.03.2025 | 3,26 | 3,28 | 3,23 | 3,25 | 0,68% | 507.827,00 |
| 05.03.2025 | 3,23 | 3,26 | 3,21 | 3,23 | 1,38% | 350.384,00 |
| 04.03.2025 | 3,28 | 3,29 | 3,18 | 3,19 | -3,71% | 151.414,00 |
| 03.03.2025 | 3,27 | 3,34 | 3,26 | 3,31 | 1,32% | 401.173,00 |
| 28.02.2025 | 3,21 | 3,28 | 3,19 | 3,27 | 1,43% | 277.919,00 |
| 27.02.2025 | 3,25 | 3,25 | 3,19 | 3,22 | -1,07% | 128.129,00 |
| 26.02.2025 | 3,26 | 3,29 | 3,25 | 3,26 | 0,40% | 191.560,00 |
| 25.02.2025 | 3,23 | 3,27 | 3,23 | 3,24 | -0,25% | 146.999,00 |
| 24.02.2025 | 3,32 | 3,32 | 3,24 | 3,25 | -2,22% | 118.693,00 |
| 21.02.2025 | 3,33 | 3,35 | 3,32 | 3,33 | 0,42% | 182.869,00 |
| 20.02.2025 | 3,32 | 3,35 | 3,31 | 3,31 | -0,42% | 137.168,00 |
| 19.02.2025 | 3,39 | 3,39 | 3,32 | 3,33 | -2,18% | 421.030,00 |
| 18.02.2025 | 3,34 | 3,40 | 3,32 | 3,40 | 1,83% | 335.809,00 |
| 17.02.2025 | 3,35 | 3,37 | 3,34 | 3,34 | -0,36% | 206.335,00 |
| 14.02.2025 | 3,34 | 3,38 | 3,34 | 3,35 | 0,15% | 690.683,00 |
| 13.02.2025 | 3,36 | 3,36 | 3,33 | 3,35 | 0,18% | 412.296,00 |
| 12.02.2025 | 3,37 | 3,37 | 3,32 | 3,34 | -0,18% | 308.557,00 |
| 11.02.2025 | 3,36 | 3,38 | 3,33 | 3,35 | 0,00% | 253.659,00 |