21,600€
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 21.08.2025 | 21,40 | 21,90 | 21,20 | 21,60 | 0,93% | - |
| 20.08.2025 | 21,60 | 22,10 | 21,30 | 21,40 | -0,93% | - |
| 19.08.2025 | 21,40 | 22,10 | 21,10 | 21,60 | 0,47% | - |
| 18.08.2025 | 22,00 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 15.08.2025 | 21,90 | 22,40 | 21,90 | 21,90 | 0,00% | - |
| 14.08.2025 | 22,00 | 22,50 | 21,80 | 21,90 | -0,90% | - |
| 13.08.2025 | 22,10 | 22,90 | 21,90 | 22,10 | 0,45% | - |
| 12.08.2025 | 22,00 | 26,10 | 21,80 | 22,00 | 0,00% | - |
| 11.08.2025 | 21,60 | 22,20 | 21,40 | 22,00 | 1,38% | - |
| 08.08.2025 | 21,70 | 22,60 | 21,50 | 21,70 | 0,46% | - |
| 07.08.2025 | 22,30 | 22,70 | 21,50 | 21,60 | -2,26% | - |
| 06.08.2025 | 22,40 | 22,70 | 21,90 | 22,10 | -1,34% | - |
| 05.08.2025 | 21,70 | 22,50 | 21,70 | 22,40 | 2,75% | - |
| 04.08.2025 | 20,35 | 23,30 | 19,95 | 21,80 | 8,73% | - |
| 01.08.2025 | 20,70 | 21,20 | 20,05 | 20,05 | -4,07% | - |
| 31.07.2025 | 20,20 | 21,10 | 20,00 | 20,90 | 2,96% | - |
| 30.07.2025 | 20,50 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 29.07.2025 | 20,25 | 20,60 | 19,95 | 20,50 | 0,99% | - |
| 28.07.2025 | 20,15 | 20,35 | 19,35 | 20,30 | 1,50% | - |
| 25.07.2025 | 19,60 | 20,15 | 19,10 | 20,00 | 1,78% | - |
| 24.07.2025 | 19,30 | 19,80 | 19,10 | 19,65 | 1,81% | - |
| 23.07.2025 | 19,85 | 19,90 | 19,15 | 19,30 | -1,78% | - |
| 22.07.2025 | 19,65 | 20,00 | 19,00 | 19,65 | -0,25% | - |
| 21.07.2025 | 20,10 | 20,30 | 19,65 | 19,70 | -1,99% | - |
| 18.07.2025 | 20,30 | 20,55 | 19,70 | 20,10 | -0,99% | - |
| 17.07.2025 | 20,70 | 20,75 | 20,10 | 20,30 | -1,93% | - |
| 16.07.2025 | 20,05 | 20,75 | 19,80 | 20,70 | 2,99% | - |
| 15.07.2025 | 20,00 | 20,45 | 19,80 | 20,10 | -0,25% | - |
| 14.07.2025 | 20,15 | 20,90 | 20,15 | 20,15 | -0,98% | - |
| 11.07.2025 | 20,80 | 21,40 | 20,20 | 20,35 | -2,63% | - |
| 10.07.2025 | 20,10 | 21,20 | 19,80 | 20,90 | 3,98% | - |
| 09.07.2025 | 20,90 | 21,60 | 19,95 | 20,10 | -4,29% | - |
| 08.07.2025 | 21,60 | 21,90 | 20,80 | 21,00 | -3,67% | - |
| 07.07.2025 | 21,00 | 21,90 | 20,70 | 21,80 | 3,81% | - |
| 04.07.2025 | 21,00 | 21,60 | 20,60 | 21,00 | 0,00% | - |
| 03.07.2025 | 21,20 | 21,50 | 20,90 | 21,00 | -0,94% | - |
| 02.07.2025 | 21,30 | 21,70 | 21,00 | 21,20 | -1,40% | - |
| 01.07.2025 | 21,10 | 22,20 | 20,90 | 21,50 | 1,90% | - |
| 30.06.2025 | 21,00 | 21,40 | 20,45 | 21,10 | 0,96% | - |
| 27.06.2025 | 20,40 | 21,10 | 20,40 | 20,90 | 1,95% | - |
| 26.06.2025 | 20,60 | 20,90 | 20,25 | 20,50 | 0,00% | - |
| 25.06.2025 | 20,05 | 20,70 | 19,75 | 20,50 | 2,24% | - |
| 24.06.2025 | 20,30 | 20,60 | 19,50 | 20,05 | 0,00% | - |
| 23.06.2025 | 19,05 | 20,40 | 18,85 | 20,05 | 4,97% | - |
| 20.06.2025 | 19,60 | 20,00 | 19,00 | 19,10 | -1,55% | - |
| 19.06.2025 | 18,30 | 19,50 | 18,25 | 19,40 | 5,15% | - |
| 18.06.2025 | 17,55 | 19,95 | 17,55 | 18,45 | 4,24% | - |
| 17.06.2025 | 17,65 | 17,75 | 17,50 | 17,70 | 0,00% | - |
| 16.06.2025 | 17,45 | 17,95 | 16,85 | 17,70 | 1,72% | - |
| 13.06.2025 | 17,20 | 17,50 | 16,85 | 17,40 | 0,87% | - |
| 12.06.2025 | 17,50 | 17,95 | 17,05 | 17,25 | -1,99% | - |
| 11.06.2025 | 17,65 | 17,85 | 17,35 | 17,60 | -0,85% | - |
| 10.06.2025 | 18,20 | 18,45 | 17,25 | 17,75 | -2,47% | - |
| 09.06.2025 | 17,85 | 18,30 | 17,50 | 18,20 | 1,96% | - |
| 06.06.2025 | 17,75 | 18,00 | 17,50 | 17,85 | 0,85% | - |
| 05.06.2025 | 17,90 | 18,30 | 17,55 | 17,70 | -1,94% | - |
| 04.06.2025 | 17,95 | 18,15 | 17,60 | 18,05 | 0,84% | - |
| 03.06.2025 | 17,55 | 18,00 | 17,30 | 17,90 | 1,99% | - |
| 02.06.2025 | 17,90 | 18,15 | 17,25 | 17,55 | -2,77% | - |
| 30.05.2025 | 17,25 | 18,20 | 16,95 | 18,05 | 4,64% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,00 | 17,25 | -2,54% | - |
| 28.05.2025 | 17,75 | 17,90 | 17,45 | 17,70 | 0,00% | - |
| 27.05.2025 | 17,75 | 19,65 | 17,55 | 17,70 | -0,28% | - |
| 26.05.2025 | 17,95 | 18,05 | 17,55 | 17,75 | -0,56% | - |
| 23.05.2025 | 18,30 | 18,30 | 17,75 | 17,85 | -2,46% | - |
| 22.05.2025 | 18,00 | 18,50 | 17,85 | 18,30 | 1,67% | - |
| 21.05.2025 | 18,00 | 18,30 | 17,80 | 18,00 | -0,28% | - |
| 20.05.2025 | 18,20 | 18,60 | 17,75 | 18,05 | -1,10% | - |
| 19.05.2025 | 18,75 | 18,90 | 17,95 | 18,25 | -2,67% | - |
| 16.05.2025 | 18,25 | 18,75 | 18,00 | 18,75 | 2,74% | - |
| 15.05.2025 | 18,35 | 18,55 | 18,10 | 18,25 | -0,82% | - |
| 14.05.2025 | 18,30 | 18,50 | 18,10 | 18,40 | 0,55% | - |
| 13.05.2025 | 18,45 | 18,70 | 18,10 | 18,30 | -0,81% | - |
| 12.05.2025 | 17,70 | 18,55 | 17,55 | 18,45 | 4,83% | - |
| 09.05.2025 | 17,60 | 18,00 | 17,50 | 17,60 | 0,00% | - |
| 08.05.2025 | 17,65 | 17,85 | 17,45 | 17,60 | -0,28% | - |
| 07.05.2025 | 17,10 | 17,70 | 16,85 | 17,65 | 3,22% | - |
| 06.05.2025 | 17,10 | 17,95 | 16,90 | 17,10 | -0,29% | - |
| 05.05.2025 | 17,20 | 17,45 | 16,95 | 17,15 | -0,58% | - |
| 02.05.2025 | 17,30 | 17,50 | 16,90 | 17,25 | 0,29% | - |
| 30.04.2025 | 17,30 | 17,45 | 16,85 | 17,20 | -0,58% | - |
| 29.04.2025 | 17,25 | 17,55 | 16,95 | 17,30 | 0,00% | - |
| 28.04.2025 | 17,25 | 17,45 | 16,70 | 17,30 | 0,00% | - |
| 25.04.2025 | 17,50 | 17,50 | 16,95 | 17,30 | -1,14% | - |
| 24.04.2025 | 17,50 | 17,85 | 16,85 | 17,50 | -0,28% | - |
| 23.04.2025 | 17,15 | 17,75 | 16,50 | 17,55 | 2,93% | - |
| 22.04.2025 | 16,85 | 17,25 | 16,35 | 17,05 | 0,59% | - |
| 17.04.2025 | 16,95 | 17,30 | 16,80 | 16,95 | -0,29% | - |
| 16.04.2025 | 17,25 | 17,90 | 16,10 | 17,00 | -2,02% | - |
| 15.04.2025 | 16,50 | 17,50 | 16,25 | 17,35 | 5,15% | - |
| 14.04.2025 | 16,15 | 16,55 | 16,05 | 16,50 | 2,17% | - |
| 11.04.2025 | 16,30 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 10.04.2025 | 16,20 | 16,65 | 16,10 | 16,25 | -0,31% | - |
| 09.04.2025 | 16,40 | 16,55 | 15,95 | 16,30 | -0,61% | - |
| 08.04.2025 | 16,20 | 16,60 | 15,45 | 16,40 | 1,55% | - |
| 07.04.2025 | 15,15 | 16,25 | 14,90 | 16,15 | 4,19% | - |
| 04.04.2025 | 16,40 | 16,40 | 15,30 | 15,50 | -5,49% | - |
| 03.04.2025 | 15,65 | 16,60 | 15,55 | 16,40 | 3,47% | - |
| 02.04.2025 | 15,55 | 16,15 | 15,45 | 15,85 | 1,60% | - |