1,545€
-2,22%
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -2,22% | - |
| 10.04.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,32% | - |
| 09.04.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -0,63% | - |
| 08.04.2025 | 1,57 | 1,62 | 1,54 | 1,60 | 2,57% | - |
| 07.04.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 0,65% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -4,33% | - |
| 03.04.2025 | 1,59 | 1,64 | 1,59 | 1,62 | 0,62% | - |
| 02.04.2025 | 1,61 | 1,64 | 1,61 | 1,61 | 0,00% | - |
| 01.04.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 31.03.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,93% | - |
| 28.03.2025 | 1,62 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 27.03.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 26.03.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 25.03.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 24.03.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,55% | - |
| 21.03.2025 | 1,60 | 1,64 | 1,58 | 1,62 | 0,94% | - |
| 20.03.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 19.03.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 2,86% | - |
| 18.03.2025 | 1,59 | 1,62 | 1,58 | 1,58 | -0,94% | - |
| 17.03.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 14.03.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 0,31% | - |
| 13.03.2025 | 1,61 | 1,63 | 1,58 | 1,60 | -0,62% | - |
| 12.03.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 1,26% | - |
| 11.03.2025 | 1,54 | 1,60 | 1,53 | 1,59 | 3,26% | - |
| 10.03.2025 | 1,61 | 1,64 | 1,53 | 1,54 | -4,36% | - |
| 07.03.2025 | 1,67 | 1,67 | 1,59 | 1,61 | -4,18% | - |
| 06.03.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 0,90% | - |
| 05.03.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -0,30% | - |
| 04.03.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -1,77% | - |
| 03.03.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 28.02.2025 | 1,68 | 1,73 | 1,68 | 1,68 | -0,30% | - |
| 27.02.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -2,03% | - |
| 26.02.2025 | 1,69 | 1,74 | 1,69 | 1,72 | 1,78% | - |
| 25.02.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 24.02.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -0,58% | - |
| 21.02.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 0,00% | - |
| 20.02.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,59% | - |
| 19.02.2025 | 1,71 | 1,74 | 1,69 | 1,70 | -0,58% | - |
| 18.02.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 17.02.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | - |
| 14.02.2025 | 1,70 | 1,72 | 1,67 | 1,70 | 0,00% | - |
| 13.02.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 12.02.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -0,58% | - |
| 11.02.2025 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 10.02.2025 | 1,74 | 1,76 | 1,70 | 1,70 | -2,02% | - |
| 07.02.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 0,87% | - |
| 06.02.2025 | 1,72 | 1,75 | 1,72 | 1,72 | 0,29% | - |
| 05.02.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,87% | - |
| 04.02.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 03.02.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 1,75% | - |
| 31.01.2025 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 30.01.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 29.01.2025 | 1,71 | 1,74 | 1,67 | 1,70 | -0,58% | - |
| 28.01.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | - |
| 27.01.2025 | 1,68 | 1,75 | 1,68 | 1,70 | 0,59% | - |
| 24.01.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 0,60% | - |
| 23.01.2025 | 1,60 | 1,70 | 1,60 | 1,68 | -0,30% | - |
| 22.01.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 1,51% | - |
| 21.01.2025 | 1,65 | 1,71 | 1,65 | 1,66 | 0,61% | - |
| 20.01.2025 | 1,67 | 1,69 | 1,63 | 1,65 | -0,90% | - |
| 17.01.2025 | 1,69 | 1,73 | 1,66 | 1,67 | -1,19% | - |
| 16.01.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 15.01.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | - |
| 14.01.2025 | 1,68 | 1,73 | 1,68 | 1,69 | 0,30% | - |