1,170€
-0,43%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,18 | 1,21 | 1,17 | 1,17 | -0,43% | - |
| 24.04.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 0,86% | 25,00 |
| 22.04.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -2,51% | - |
| 17.04.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,70% | - |
| 16.04.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -2,89% | - |
| 15.04.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,42% | - |
| 14.04.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 11.04.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 10.04.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 2,67% | - |
| 09.04.2025 | 1,13 | 1,15 | 1,09 | 1,13 | -0,44% | - |
| 08.04.2025 | 1,14 | 1,15 | 1,12 | 1,13 | 0,89% | - |
| 07.04.2025 | 1,09 | 1,15 | 1,06 | 1,12 | -1,75% | - |
| 04.04.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -2,98% | - |
| 03.04.2025 | 1,16 | 1,22 | 1,16 | 1,18 | -2,08% | - |
| 02.04.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -1,23% | - |
| 01.04.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 31.03.2025 | 1,25 | 1,29 | 1,21 | 1,21 | -3,20% | - |
| 28.03.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 27.03.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -0,79% | - |
| 26.03.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | - |
| 25.03.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 24.03.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,78% | 75,00 |
| 21.03.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 4,07% | - |
| 20.03.2025 | 1,22 | 1,26 | 1,22 | 1,23 | 0,82% | - |
| 19.03.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 18.03.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 17.03.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,48% | - |
| 14.03.2025 | 1,22 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 13.03.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,22% | - |
| 12.03.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 1,66% | - |
| 11.03.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 10.03.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 07.03.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 06.03.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | - |
| 05.03.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 04.03.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -6,23% | 100,00 |
| 03.03.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 2,39% | - |
| 28.02.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 27.02.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,31% | - |
| 26.02.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,39% | - |
| 25.02.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -0,38% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -0,38% | - |
| 21.02.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 20.02.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 19.02.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,39% | - |
| 18.02.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -0,38% | - |
| 17.02.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 14.02.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 13.02.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 12.02.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 11.02.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | - |
| 10.02.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,39% | - |
| 07.02.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 06.02.2025 | 1,29 | 1,33 | 1,28 | 1,28 | -0,78% | - |
| 05.02.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 04.02.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 03.02.2025 | 1,28 | 1,31 | 1,28 | 1,30 | -0,77% | - |
| 31.01.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 2,76% | - |
| 30.01.2025 | 1,27 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 29.01.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,39% | - |
| 28.01.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 27.01.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 24.01.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,39% | - |
| 23.01.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,39% | - |
| 22.01.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 21.01.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 0,40% | - |
| 20.01.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 17.01.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 16.01.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 15.01.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 1,99% | - |
| 14.01.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | - |