£3,429
1,76%
Echtzeit-Aktienkurs Great Portland Estates PLC
Bid:
Ask:
Aktienkurse zur Great Portland Estates PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,37 | 3,44 | 3,36 | 3,44 | 2,02% | - |
| 15.05.2025 | 3,27 | 3,37 | 3,27 | 3,37 | 2,67% | - |
| 14.05.2025 | 3,25 | 3,29 | 3,25 | 3,28 | 1,39% | - |
| 13.05.2025 | 3,28 | 3,29 | 3,23 | 3,24 | -1,89% | - |
| 12.05.2025 | 3,32 | 3,32 | 3,27 | 3,30 | 0,16% | - |
| 09.05.2025 | 3,32 | 3,33 | 3,27 | 3,29 | -0,70% | - |
| 08.05.2025 | 3,32 | 3,35 | 3,31 | 3,32 | 0,74% | - |
| 07.05.2025 | 3,29 | 3,29 | 3,26 | 3,29 | -0,08% | - |
| 06.05.2025 | 3,19 | 3,31 | 3,19 | 3,30 | 2,79% | - |
| 05.05.2025 | 3,21 | 3,21 | 3,20 | 3,21 | -0,01% | - |
| 02.05.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 2,98% | - |
| 30.04.2025 | 3,11 | 3,12 | 3,08 | 3,11 | -0,48% | - |
| 29.04.2025 | 3,09 | 3,16 | 3,09 | 3,13 | 1,61% | - |
| 28.04.2025 | 3,06 | 3,09 | 3,06 | 3,08 | 0,97% | - |
| 25.04.2025 | 3,08 | 3,08 | 3,05 | 3,05 | -0,91% | - |
| 24.04.2025 | 3,09 | 3,10 | 3,08 | 3,08 | -0,61% | - |
| 23.04.2025 | 3,12 | 3,13 | 3,09 | 3,10 | 0,20% | - |
| 22.04.2025 | 3,09 | 3,15 | 3,08 | 3,09 | -0,04% | - |
| 17.04.2025 | 3,03 | 3,09 | 3,02 | 3,09 | 1,86% | - |
| 16.04.2025 | 2,95 | 3,04 | 2,95 | 3,03 | 1,59% | - |
| 15.04.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 2,15% | - |
| 14.04.2025 | 2,91 | 2,93 | 2,88 | 2,92 | 1,43% | - |
| 11.04.2025 | 2,87 | 2,89 | 2,83 | 2,88 | 1,12% | - |
| 10.04.2025 | 2,84 | 2,93 | 2,83 | 2,85 | 6,46% | - |
| 09.04.2025 | 2,75 | 2,76 | 2,67 | 2,68 | -5,76% | - |
| 08.04.2025 | 2,75 | 2,85 | 2,75 | 2,84 | 2,60% | - |
| 07.04.2025 | 2,88 | 2,88 | 2,76 | 2,77 | -6,15% | - |
| 04.04.2025 | 3,00 | 3,01 | 2,95 | 2,95 | -1,84% | - |
| 03.04.2025 | 2,96 | 3,01 | 2,95 | 3,01 | 1,64% | - |
| 02.04.2025 | 2,94 | 2,96 | 2,93 | 2,96 | -0,06% | - |
| 01.04.2025 | 3,01 | 3,01 | 2,96 | 2,96 | -1,50% | - |
| 31.03.2025 | 3,03 | 3,03 | 2,98 | 3,00 | -1,12% | - |
| 28.03.2025 | 2,98 | 3,04 | 2,98 | 3,04 | 1,08% | - |
| 27.03.2025 | 3,04 | 3,06 | 3,01 | 3,01 | -1,25% | - |
| 26.03.2025 | 3,00 | 3,05 | 3,00 | 3,04 | 1,23% | - |
| 25.03.2025 | 3,02 | 3,06 | 3,01 | 3,01 | -0,81% | - |
| 24.03.2025 | 3,11 | 3,12 | 3,03 | 3,03 | -2,38% | - |
| 21.03.2025 | 3,08 | 3,12 | 3,07 | 3,11 | 0,99% | - |
| 20.03.2025 | 2,96 | 3,09 | 2,96 | 3,08 | 3,98% | - |
| 19.03.2025 | 2,96 | 2,97 | 2,94 | 2,96 | -0,70% | - |
| 18.03.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -1,45% | - |
| 17.03.2025 | 2,93 | 3,02 | 2,93 | 3,02 | 3,11% | - |
| 14.03.2025 | 2,69 | 2,93 | 2,69 | 2,93 | 8,89% | - |
| 13.03.2025 | 2,70 | 2,71 | 2,68 | 2,69 | -0,44% | - |
| 12.03.2025 | 2,70 | 2,73 | 2,70 | 2,70 | -0,64% | - |
| 11.03.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -0,16% | - |
| 10.03.2025 | 2,72 | 2,75 | 2,72 | 2,73 | 1,10% | - |
| 07.03.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 0,58% | - |
| 06.03.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 1,06% | - |
| 05.03.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -1,85% | - |
| 04.03.2025 | 2,71 | 2,74 | 2,70 | 2,70 | -1,82% | - |
| 03.03.2025 | 2,80 | 2,80 | 2,74 | 2,75 | -0,54% | - |
| 28.02.2025 | 2,80 | 2,80 | 2,76 | 2,77 | -1,36% | - |
| 27.02.2025 | 2,81 | 2,83 | 2,79 | 2,81 | -0,95% | - |
| 26.02.2025 | 2,84 | 2,87 | 2,83 | 2,83 | -0,36% | - |
| 25.02.2025 | 2,82 | 2,86 | 2,82 | 2,84 | -0,01% | - |
| 24.02.2025 | 2,86 | 2,89 | 2,84 | 2,84 | -0,72% | - |
| 21.02.2025 | 2,87 | 2,90 | 2,86 | 2,86 | -0,64% | - |
| 20.02.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 0,68% | - |
| 19.02.2025 | 2,88 | 2,88 | 2,85 | 2,86 | -0,78% | - |
| 18.02.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -1,29% | - |
| 17.02.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -1,22% | - |
| 14.02.2025 | 2,94 | 2,97 | 2,94 | 2,96 | 0,68% | - |
| 13.02.2025 | 2,91 | 2,94 | 2,88 | 2,94 | 0,91% | - |
| 12.02.2025 | 2,91 | 2,97 | 2,90 | 2,91 | -0,09% | - |
| 11.02.2025 | 2,92 | 2,94 | 2,91 | 2,91 | -0,48% | - |
| 10.02.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 2,40% | - |
| 07.02.2025 | 2,90 | 2,92 | 2,86 | 2,86 | -1,65% | - |
| 06.02.2025 | 2,89 | 2,96 | 2,89 | 2,91 | 0,66% | - |
| 05.02.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,29% | - |
| 04.02.2025 | 2,83 | 2,85 | 2,80 | 2,85 | 0,41% | - |
| 03.02.2025 | 2,89 | 2,89 | 2,81 | 2,84 | -2,49% | - |
| 31.01.2025 | 2,84 | 2,91 | 2,82 | 2,91 | 2,25% | - |
| 30.01.2025 | 2,79 | 2,85 | 2,78 | 2,85 | 1,88% | - |
| 29.01.2025 | 2,80 | 2,82 | 2,78 | 2,80 | -0,15% | - |
| 28.01.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 2,25% | - |
| 27.01.2025 | 2,72 | 2,78 | 2,71 | 2,74 | 1,39% | - |
| 24.01.2025 | 2,70 | 2,73 | 2,69 | 2,70 | -0,10% | - |
| 23.01.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -0,76% | - |
| 22.01.2025 | 2,77 | 2,78 | 2,72 | 2,72 | -1,37% | - |
| 21.01.2025 | 2,79 | 2,80 | 2,74 | 2,76 | -1,19% | - |
| 20.01.2025 | 2,84 | 2,85 | 2,78 | 2,80 | -1,64% | - |
| 17.01.2025 | 2,79 | 2,85 | 2,79 | 2,84 | 2,15% | - |
| 16.01.2025 | 2,81 | 2,83 | 2,77 | 2,78 | -0,50% | - |
| 15.01.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 4,74% | - |
| 14.01.2025 | 2,67 | 2,68 | 2,66 | 2,67 | 0,32% | - |
| 13.01.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,21% | - |
| 10.01.2025 | 2,69 | 2,72 | 2,68 | 2,69 | -0,45% | - |
| 09.01.2025 | 2,73 | 2,73 | 2,70 | 2,71 | -1,52% | - |
| 08.01.2025 | 2,85 | 2,85 | 2,74 | 2,75 | -3,37% | - |
| 07.01.2025 | 2,86 | 2,89 | 2,84 | 2,84 | -1,75% | - |
| 06.01.2025 | 2,90 | 2,93 | 2,89 | 2,89 | -0,80% | - |
| 03.01.2025 | 2,92 | 2,92 | 2,90 | 2,92 | -0,08% | - |
| 02.01.2025 | 2,90 | 2,92 | 2,89 | 2,92 | 1,03% | - |
| 30.12.2024 | 2,91 | 2,91 | 2,89 | 2,89 | -0,65% | - |
| 27.12.2024 | 2,90 | 2,91 | 2,88 | 2,91 | 0,55% | - |
| 23.12.2024 | 2,94 | 2,94 | 2,89 | 2,89 | -2,02% | - |
| 20.12.2024 | 2,91 | 2,95 | 2,91 | 2,95 | 0,92% | - |
| 19.12.2024 | 2,96 | 2,96 | 2,92 | 2,93 | -1,54% | - |
| 18.12.2024 | 2,98 | 3,01 | 2,97 | 2,97 | -0,56% | - |