£3,131
-0,53%
Echtzeit-Aktienkurs ROTORK PLC LS-,005
Bid:
Ask:
Aktienkurse zur ROTORK PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 3,34 | 3,35 | 3,32 | 3,35 | 0,84% | 286.125,00 |
| 07.02.2025 | 3,41 | 3,41 | 3,32 | 3,32 | -2,24% | 239.928,00 |
| 06.02.2025 | 3,36 | 3,40 | 3,36 | 3,39 | 0,95% | 216.160,00 |
| 05.02.2025 | 3,39 | 3,39 | 3,32 | 3,36 | -1,41% | 235.900,00 |
| 04.02.2025 | 3,41 | 3,42 | 3,38 | 3,41 | 0,00% | 301.812,00 |
| 03.02.2025 | 3,46 | 3,46 | 3,39 | 3,41 | -1,76% | 357.199,00 |
| 31.01.2025 | 3,51 | 3,52 | 3,47 | 3,47 | -0,63% | 375.878,00 |
| 30.01.2025 | 3,44 | 3,50 | 3,44 | 3,49 | 3,22% | 199.784,00 |
| 29.01.2025 | 3,38 | 3,40 | 3,37 | 3,38 | 0,48% | 63.877,00 |
| 28.01.2025 | 3,33 | 3,38 | 3,32 | 3,37 | 1,45% | 171.559,00 |
| 27.01.2025 | 3,34 | 3,35 | 3,30 | 3,32 | -1,54% | 252.885,00 |
| 24.01.2025 | 3,41 | 3,43 | 3,37 | 3,37 | -0,65% | 178.610,00 |
| 23.01.2025 | 3,39 | 3,46 | 3,37 | 3,39 | 1,50% | 418.348,00 |
| 22.01.2025 | 3,32 | 3,35 | 3,32 | 3,34 | 1,03% | 583.413,00 |
| 21.01.2025 | 3,27 | 3,31 | 3,27 | 3,31 | 1,10% | 206.306,00 |
| 20.01.2025 | 3,23 | 3,28 | 3,22 | 3,27 | 2,12% | 113.923,00 |
| 17.01.2025 | 3,16 | 3,22 | 3,16 | 3,21 | 1,81% | 278.179,00 |
| 16.01.2025 | 3,13 | 3,15 | 3,13 | 3,15 | 0,86% | 378.031,00 |
| 15.01.2025 | 3,12 | 3,13 | 3,09 | 3,12 | 1,76% | 171.834,00 |
| 14.01.2025 | 3,11 | 3,12 | 3,06 | 3,07 | -0,87% | 219.515,00 |
| 13.01.2025 | 3,08 | 3,12 | 3,07 | 3,10 | -1,34% | 118.205,00 |
| 10.01.2025 | 3,17 | 3,18 | 3,13 | 3,14 | -1,45% | 203.734,00 |
| 09.01.2025 | 3,11 | 3,19 | 3,11 | 3,18 | 2,02% | 291.049,00 |
| 08.01.2025 | 3,14 | 3,17 | 3,09 | 3,12 | -0,57% | 339.255,00 |
| 07.01.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -0,70% | 152.484,00 |
| 06.01.2025 | 3,14 | 3,17 | 3,13 | 3,16 | 0,70% | 102.145,00 |
| 03.01.2025 | 3,14 | 3,14 | 3,13 | 3,14 | -0,19% | 67.658,00 |
| 02.01.2025 | 3,15 | 3,16 | 3,13 | 3,14 | 0,06% | 49.081,00 |
| 31.12.2024 | 3,11 | 3,15 | 3,11 | 3,14 | 1,09% | 26.563,00 |
| 30.12.2024 | 3,11 | 3,12 | 3,09 | 3,11 | -0,96% | 107.555,00 |
| 27.12.2024 | 3,14 | 3,15 | 3,14 | 3,14 | -0,38% | 79.277,00 |
| 24.12.2024 | 3,15 | 3,16 | 3,14 | 3,15 | 0,90% | 28.017,00 |
| 23.12.2024 | 3,15 | 3,17 | 3,12 | 3,12 | -1,45% | 92.993,00 |