1,165€
2,64%
Echtzeit-Aktienkurs Springfield Properties PLC
Bid:
Ask:
Aktienkurse zur Springfield Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 2,51% | - |
| 24.03.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -1,65% | - |
| 23.03.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -1,62% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -2,37% | - |
| 19.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 18.03.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 17.03.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 0,80% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 13.03.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -1,57% | - |
| 12.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,78% | - |
| 11.03.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 10.03.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 1,59% | - |
| 09.03.2026 | 1,29 | 1,34 | 1,24 | 1,26 | -6,69% | - |
| 06.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 05.03.2026 | 1,34 | 1,37 | 1,33 | 1,35 | -1,10% | - |
| 04.03.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 0,00% | - |
| 03.03.2026 | 1,42 | 1,43 | 1,36 | 1,36 | -5,23% | - |
| 02.03.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -2,71% | - |
| 27.02.2026 | 1,48 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 26.02.2026 | 1,48 | 1,51 | 1,48 | 1,48 | -1,34% | - |
| 25.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 23.02.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 20.02.2026 | 1,49 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 19.02.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 3,10% | - |
| 18.02.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 2,47% | - |
| 17.02.2026 | 1,47 | 1,49 | 1,39 | 1,42 | -4,07% | - |
| 16.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 13.02.2026 | 1,47 | 1,49 | 1,47 | 1,49 | -1,98% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 11.02.2026 | 1,52 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 10.02.2026 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 09.02.2026 | 1,50 | 1,51 | 1,47 | 1,50 | -1,97% | - |
| 06.02.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 05.02.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 04.02.2026 | 1,52 | 1,55 | 1,50 | 1,55 | 2,66% | - |
| 03.02.2026 | 1,57 | 1,58 | 1,50 | 1,51 | 0,67% | - |
| 02.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 30.01.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -1,94% | - |
| 29.01.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 28.01.2026 | 1,54 | 1,57 | 1,53 | 1,55 | 0,98% | - |
| 27.01.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 26.01.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 23.01.2026 | 1,54 | 1,56 | 1,52 | 1,53 | 0,99% | - |
| 22.01.2026 | 1,50 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 20.01.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -1,94% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 16.01.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 2,69% | - |
| 15.01.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 14.01.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 1,36% | - |
| 13.01.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -0,67% | - |
| 12.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 2,06% | - |
| 09.01.2026 | 1,51 | 1,52 | 1,45 | 1,46 | -1,36% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 07.01.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -3,88% | - |
| 06.01.2026 | 1,56 | 1,58 | 1,53 | 1,55 | 0,65% | - |
| 05.01.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 5,50% | - |
| 02.01.2026 | 1,46 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 30.12.2025 | 1,46 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 29.12.2025 | 1,42 | 1,49 | 1,41 | 1,47 | 1,74% | - |
| 23.12.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 22.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 19.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 1,42% | - |
| 18.12.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,71% | - |
| 17.12.2025 | 1,39 | 1,45 | 1,37 | 1,42 | 2,54% | - |
| 16.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 15.12.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | - |
| 12.12.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -1,07% | - |
| 11.12.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,08% | - |
| 10.12.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 09.12.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,73% | - |
| 08.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,73% | - |