1,365€
1,49%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 19.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 16.10.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 15.10.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 14.10.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 3,04% | - |
| 12.10.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 09.10.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 08.10.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 06.10.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 05.10.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | - |
| 01.10.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -1,46% | - |
| 29.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 28.09.2026 | 1,35 | 1,38 | 1,34 | 1,38 | 2,23% | - |
| 25.09.2026 | 1,36 | 1,37 | 1,34 | 1,35 | 0,75% | - |
| 23.09.2026 | 1,41 | 1,41 | 1,33 | 1,34 | -4,30% | - |
| 22.09.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 2,20% | - |
| 21.09.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 4,60% | - |
| 18.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 16.09.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 6,91% | - |
| 15.09.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -1,99% | - |
| 11.09.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,21% | - |
| 10.09.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 1,64% | - |
| 09.09.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 07.09.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 04.09.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 03.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | - |
| 02.09.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -2,03% | - |
| 01.09.2026 | 1,29 | 1,30 | 1,23 | 1,23 | -5,02% | - |
| 31.08.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 28.08.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 26.08.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 25.08.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -2,26% | - |
| 24.08.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 6,00% | - |
| 20.08.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 19.08.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 17.08.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 14.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 13.08.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 2,48% | - |
| 11.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 07.08.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 06.08.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 2,99% | - |
| 05.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 31.07.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 1,31% | - |
| 30.07.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 29.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 28.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
| 27.07.2026 | 1,17 | 1,18 | 1,15 | 1,15 | 0,44% | - |
| 24.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.07.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 2,69% | - |
| 21.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | - |
| 20.07.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 17.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 16.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 15.07.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 14.07.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 13.07.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -1,29% | - |
| 10.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -2,92% | - |
| 09.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 08.07.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 03.07.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 02.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 25.06.2026 | 1,18 | 1,20 | 1,17 | 1,20 | -1,24% | - |
| 22.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 18.06.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 1,24% | - |
| 17.06.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 6,64% | - |
| 12.06.2026 | 1,14 | 1,14 | 1,11 | 1,13 | 2,73% | - |
| 01.06.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 3,29% | - |
| 28.05.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 2,90% | - |
| 20.05.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -3,72% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -7,73% | - |
| 11.05.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 2,64% | - |
| 06.05.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 05.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 04.05.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -1,73% | - |
| 30.04.2026 | 1,15 | 1,17 | 1,12 | 1,16 | -2,53% | - |
| 29.04.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -2,47% | - |
| 28.04.2026 | 1,27 | 1,28 | 1,22 | 1,22 | -5,81% | - |
| 27.04.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,89% | - |
| 23.04.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 22.04.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,37% | - |
| 21.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 20.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 17.04.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 16.04.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 3,86% | - |
| 15.04.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,57% | - |
| 14.04.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 13.04.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 09.04.2026 | 1,23 | 1,30 | 1,22 | 1,30 | 5,71% | - |
| 08.04.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 07.04.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 02.04.2026 | 1,21 | 1,23 | 1,21 | 1,22 | -1,62% | - |
| 01.04.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 1,65% | - |
| 31.03.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 30.03.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 27.03.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,22% | - |
| 26.03.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | - |