1,790€
0,28%
Echtzeit-Aktienkurs Stelrad Group PLC
Bid:
Ask:
Aktienkurse zur Stelrad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 1,76 | 1,81 | 1,76 | 1,79 | 0,56% | - |
| 03.07.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 1,72% | - |
| 02.07.2026 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | - |
| 29.06.2026 | 1,75 | 1,77 | 1,73 | 1,75 | -1,41% | - |
| 23.06.2026 | 1,82 | 1,84 | 1,77 | 1,77 | -2,48% | - |
| 22.06.2026 | 1,84 | 1,86 | 1,82 | 1,82 | 0,00% | - |
| 19.06.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -1,09% | - |
| 18.06.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,27% | - |
| 17.06.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,27% | - |
| 16.06.2026 | 1,85 | 1,86 | 1,84 | 1,84 | 2,80% | - |
| 15.06.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 2,00% | - |
| 11.06.2026 | 1,76 | 1,79 | 1,71 | 1,75 | 5,11% | - |
| 10.06.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 08.06.2026 | 1,64 | 1,68 | 1,63 | 1,68 | 1,52% | - |
| 05.06.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 6,80% | - |
| 03.06.2026 | 1,55 | 1,57 | 1,53 | 1,55 | -0,64% | - |
| 27.05.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,27% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,57 | 1,58 | -1,25% | - |
| 22.05.2026 | 1,61 | 1,62 | 1,59 | 1,60 | 0,63% | - |
| 21.05.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -1,55% | - |
| 20.05.2026 | 1,56 | 1,61 | 1,52 | 1,61 | 6,62% | - |
| 18.05.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 15.05.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -1,31% | - |
| 14.05.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 13.05.2026 | 1,56 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 08.05.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 05.05.2026 | 1,53 | 1,54 | 1,49 | 1,54 | 0,65% | - |
| 04.05.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 30.04.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 1,65% | - |
| 29.04.2026 | 1,53 | 1,53 | 1,50 | 1,52 | -0,66% | - |
| 28.04.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -0,97% | - |
| 27.04.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 1,99% | - |
| 24.04.2026 | 1,52 | 1,54 | 1,49 | 1,51 | -0,33% | - |
| 23.04.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -2,88% | - |
| 22.04.2026 | 1,62 | 1,62 | 1,56 | 1,56 | -2,19% | - |
| 21.04.2026 | 1,61 | 1,61 | 1,58 | 1,60 | -0,62% | - |
| 20.04.2026 | 1,54 | 1,63 | 1,52 | 1,61 | 3,55% | - |
| 17.04.2026 | 1,56 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 16.04.2026 | 1,55 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 15.04.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,97% | - |
| 14.04.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 13.04.2026 | 1,52 | 1,56 | 1,51 | 1,55 | 0,98% | - |
| 10.04.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 1,32% | - |
| 09.04.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 2,36% | - |
| 08.04.2026 | 1,52 | 1,52 | 1,42 | 1,48 | 4,23% | - |
| 07.04.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 02.04.2026 | 1,37 | 1,43 | 1,37 | 1,40 | 1,08% | - |
| 01.04.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,77% | - |
| 31.03.2026 | 1,42 | 1,42 | 1,37 | 1,41 | 1,08% | - |
| 30.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 27.03.2026 | 1,40 | 1,41 | 1,37 | 1,40 | 0,72% | - |
| 26.03.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 0,72% | - |
| 25.03.2026 | 1,41 | 1,42 | 1,35 | 1,38 | -1,08% | - |
| 24.03.2026 | 1,43 | 1,45 | 1,37 | 1,40 | -3,13% | - |
| 23.03.2026 | 1,43 | 1,47 | 1,42 | 1,44 | -2,04% | - |
| 20.03.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 19.03.2026 | 1,49 | 1,50 | 1,45 | 1,45 | -3,01% | - |
| 18.03.2026 | 1,51 | 1,51 | 1,47 | 1,50 | -0,33% | - |
| 17.03.2026 | 1,47 | 1,52 | 1,47 | 1,50 | 1,69% | - |
| 16.03.2026 | 1,54 | 1,54 | 1,48 | 1,48 | -1,01% | - |
| 13.03.2026 | 1,56 | 1,56 | 1,48 | 1,49 | -4,18% | - |
| 12.03.2026 | 1,54 | 1,57 | 1,54 | 1,56 | -0,96% | - |
| 11.03.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 10.03.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 09.03.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 0,32% | - |
| 06.03.2026 | 1,59 | 1,59 | 1,54 | 1,55 | 0,65% | - |
| 05.03.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -0,97% | - |
| 04.03.2026 | 1,51 | 1,58 | 1,50 | 1,55 | 1,31% | - |
| 03.03.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -2,24% | - |
| 02.03.2026 | 1,54 | 1,58 | 1,53 | 1,57 | -0,63% | - |
| 27.02.2026 | 1,60 | 1,62 | 1,56 | 1,58 | -1,56% | - |
| 26.02.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -3,90% | - |
| 25.02.2026 | 1,67 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 24.02.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 23.02.2026 | 1,66 | 1,67 | 1,65 | 1,67 | 0,91% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 19.02.2026 | 1,66 | 1,66 | 1,63 | 1,65 | 0,30% | - |
| 18.02.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 0,92% | - |
| 17.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 16.02.2026 | 1,64 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 13.02.2026 | 1,64 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 12.02.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,61% | - |
| 11.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 10.02.2026 | 1,62 | 1,68 | 1,60 | 1,65 | 1,54% | - |
| 09.02.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -1,82% | - |
| 06.02.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -2,37% | - |
| 05.02.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -1,17% | - |
| 04.02.2026 | 1,67 | 1,72 | 1,65 | 1,71 | 3,64% | - |
| 03.02.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 02.02.2026 | 1,63 | 1,65 | 1,60 | 1,65 | 0,92% | - |
| 30.01.2026 | 1,60 | 1,64 | 1,59 | 1,63 | 1,87% | - |
| 29.01.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 1,91% | - |
| 28.01.2026 | 1,60 | 1,61 | 1,56 | 1,57 | -3,09% | - |
| 27.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 26.01.2026 | 1,60 | 1,62 | 1,53 | 1,62 | 1,25% | - |
| 23.01.2026 | 1,60 | 1,61 | 1,55 | 1,60 | 0,31% | - |
| 22.01.2026 | 1,54 | 1,63 | 1,53 | 1,59 | 4,26% | - |
| 21.01.2026 | 1,59 | 1,60 | 1,53 | 1,53 | -2,56% | - |
| 20.01.2026 | 1,58 | 1,60 | 1,54 | 1,57 | -1,26% | - |
| 19.01.2026 | 1,56 | 1,59 | 1,55 | 1,59 | -0,31% | - |