23,200€
-0,85%
Echtzeit-Aktienkurs S & U PLC
Bid:
Ask:
Aktienkurse zur S & U PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 23,40 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 21.05.2026 | 23,00 | 23,50 | 23,00 | 23,40 | 4,93% | - |
| 20.05.2026 | 21,90 | 23,30 | 21,70 | 22,30 | 0,90% | - |
| 19.05.2026 | 21,80 | 22,90 | 21,80 | 22,10 | 0,00% | - |
| 18.05.2026 | 22,20 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 15.05.2026 | 21,80 | 22,40 | 21,80 | 22,20 | -0,45% | - |
| 14.05.2026 | 22,80 | 23,00 | 22,20 | 22,30 | -5,51% | - |
| 08.05.2026 | 23,60 | 23,80 | 23,60 | 23,60 | -1,26% | - |
| 07.05.2026 | 23,80 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 06.05.2026 | 23,00 | 24,20 | 22,80 | 23,90 | 4,37% | - |
| 05.05.2026 | 22,90 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 04.05.2026 | 22,40 | 23,10 | 22,40 | 23,00 | 5,50% | - |
| 30.04.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 29.04.2026 | 21,80 | 22,30 | 21,60 | 21,80 | 0,00% | - |
| 28.04.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 27.04.2026 | 22,00 | 22,40 | 21,20 | 21,70 | -6,06% | - |
| 24.04.2026 | 23,40 | 23,40 | 22,90 | 23,10 | -1,70% | - |
| 23.04.2026 | 23,00 | 23,50 | 22,40 | 23,50 | 1,29% | - |
| 22.04.2026 | 22,80 | 23,30 | 22,60 | 23,20 | 0,00% | - |
| 21.04.2026 | 23,40 | 23,80 | 22,90 | 23,20 | 0,00% | - |
| 20.04.2026 | 23,40 | 23,80 | 23,20 | 23,20 | 0,87% | - |
| 17.04.2026 | 23,00 | 23,10 | 22,30 | 23,00 | 0,00% | - |
| 16.04.2026 | 23,00 | 23,20 | 22,40 | 23,00 | 0,00% | - |
| 15.04.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 2,22% | - |
| 14.04.2026 | 22,60 | 22,60 | 22,10 | 22,50 | -1,32% | - |
| 13.04.2026 | 22,30 | 22,80 | 22,10 | 22,80 | 3,17% | - |
| 10.04.2026 | 22,80 | 23,10 | 22,10 | 22,10 | -2,64% | - |
| 09.04.2026 | 22,60 | 22,90 | 21,60 | 22,70 | -2,16% | - |
| 08.04.2026 | 24,50 | 24,60 | 22,90 | 23,20 | -0,85% | - |
| 07.04.2026 | 23,60 | 23,90 | 23,10 | 23,40 | 0,43% | - |
| 02.04.2026 | 23,20 | 23,80 | 23,10 | 23,30 | -2,51% | - |
| 01.04.2026 | 22,20 | 25,20 | 22,00 | 23,90 | 14,35% | - |
| 31.03.2026 | 20,80 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 30.03.2026 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 27.03.2026 | 21,40 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 26.03.2026 | 21,20 | 21,40 | 21,20 | 21,30 | -0,93% | - |
| 25.03.2026 | 21,40 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 24.03.2026 | 21,40 | 21,90 | 21,00 | 21,60 | 0,47% | - |
| 23.03.2026 | 21,20 | 21,80 | 20,40 | 21,50 | -1,38% | - |
| 20.03.2026 | 22,70 | 22,90 | 21,60 | 21,80 | -4,39% | - |
| 19.03.2026 | 22,80 | 23,10 | 21,80 | 22,80 | -2,15% | - |
| 18.03.2026 | 23,40 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 17.03.2026 | 23,80 | 24,00 | 22,90 | 23,20 | -3,73% | - |
| 16.03.2026 | 24,20 | 24,60 | 23,50 | 24,10 | 1,69% | - |
| 13.03.2026 | 24,00 | 24,10 | 23,20 | 23,70 | -1,25% | - |
| 12.03.2026 | 23,80 | 24,30 | 23,00 | 24,00 | 0,00% | - |
| 11.03.2026 | 24,20 | 24,30 | 23,40 | 24,00 | -0,83% | - |
| 10.03.2026 | 23,40 | 24,40 | 23,40 | 24,20 | 0,41% | - |
| 09.03.2026 | 23,20 | 24,20 | 23,20 | 24,10 | 0,00% | - |
| 06.03.2026 | 24,40 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 05.03.2026 | 24,20 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 04.03.2026 | 24,00 | 24,80 | 23,90 | 24,40 | 2,95% | - |
| 03.03.2026 | 25,40 | 25,90 | 23,50 | 23,70 | -7,78% | - |
| 02.03.2026 | 25,90 | 26,40 | 25,60 | 25,70 | -2,65% | - |
| 27.02.2026 | 26,40 | 26,40 | 25,90 | 26,40 | 0,00% | - |
| 26.02.2026 | 25,80 | 26,70 | 25,80 | 26,40 | -0,75% | - |
| 25.02.2026 | 26,80 | 26,80 | 26,60 | 26,60 | -1,12% | - |
| 24.02.2026 | 27,00 | 27,10 | 26,50 | 26,90 | -0,37% | - |
| 23.02.2026 | 27,00 | 27,00 | 26,70 | 27,00 | 0,00% | - |
| 20.02.2026 | 26,70 | 27,30 | 26,70 | 27,00 | 0,75% | - |
| 19.02.2026 | 27,60 | 27,60 | 26,70 | 26,80 | -1,47% | - |
| 18.02.2026 | 27,20 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 17.02.2026 | 27,30 | 27,80 | 27,10 | 27,20 | -1,09% | - |
| 16.02.2026 | 27,00 | 27,60 | 26,80 | 27,50 | 0,73% | - |
| 13.02.2026 | 27,20 | 27,30 | 27,00 | 27,30 | -1,80% | - |
| 12.02.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,36% | - |
| 11.02.2026 | 27,30 | 28,30 | 27,30 | 27,90 | 1,45% | - |
| 10.02.2026 | 27,30 | 28,30 | 26,30 | 27,50 | 1,48% | - |
| 09.02.2026 | 27,60 | 27,70 | 27,00 | 27,10 | -1,81% | - |
| 06.02.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,36% | - |
| 05.02.2026 | 27,80 | 27,80 | 27,30 | 27,50 | -1,08% | - |
| 04.02.2026 | 28,20 | 28,20 | 27,70 | 27,80 | -0,71% | - |
| 03.02.2026 | 27,30 | 28,10 | 27,30 | 28,00 | 1,82% | - |
| 02.02.2026 | 27,50 | 27,60 | 27,50 | 27,50 | -1,08% | - |
| 30.01.2026 | 28,00 | 28,10 | 27,80 | 27,80 | -1,07% | - |
| 29.01.2026 | 27,60 | 28,10 | 27,40 | 28,10 | 3,31% | - |
| 28.01.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 1,12% | - |
| 27.01.2026 | 27,00 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 26.01.2026 | 27,00 | 27,70 | 26,50 | 26,90 | 0,00% | - |
| 23.01.2026 | 26,40 | 27,00 | 26,40 | 26,90 | 1,13% | - |
| 22.01.2026 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 21.01.2026 | 26,20 | 26,80 | 26,10 | 26,60 | 1,92% | - |
| 20.01.2026 | 26,20 | 26,40 | 26,10 | 26,10 | -4,40% | - |
| 19.01.2026 | 26,80 | 27,30 | 26,80 | 27,30 | 3,41% | - |
| 16.01.2026 | 26,40 | 26,90 | 26,40 | 26,40 | 0,38% | - |
| 15.01.2026 | 26,30 | 26,60 | 26,00 | 26,30 | 0,38% | - |
| 14.01.2026 | 26,00 | 26,20 | 25,90 | 26,20 | 1,55% | - |
| 13.01.2026 | 25,80 | 26,00 | 25,80 | 25,80 | -0,39% | - |
| 12.01.2026 | 25,80 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 09.01.2026 | 25,70 | 25,70 | 25,50 | 25,70 | -1,53% | - |
| 08.01.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 07.01.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 06.01.2026 | 25,60 | 26,00 | 25,40 | 25,60 | 1,19% | - |
| 05.01.2026 | 25,40 | 25,70 | 25,10 | 25,30 | -0,39% | - |
| 02.01.2026 | 25,20 | 25,40 | 24,50 | 25,40 | -31,17% | - |
| 30.12.2025 | 23,60 | 36,90 | 23,60 | 36,90 | 56,36% | - |
| 29.12.2025 | 22,60 | 23,70 | 22,60 | 23,60 | 3,96% | - |
| 23.12.2025 | 22,60 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 22.12.2025 | 22,60 | 23,00 | 22,60 | 22,70 | 1,34% | - |
| 19.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |