£3,350
-0,27%
Echtzeit-Aktienkurs Great Portland Estates PLC
Bid:
Ask:
Aktienkurse zur Great Portland Estates PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 3,35 | 3,37 | 3,25 | 3,36 | 0,26% | - |
| 30.06.2026 | 3,32 | 3,37 | 3,30 | 3,35 | 1,45% | - |
| 29.06.2026 | 3,35 | 3,37 | 3,30 | 3,30 | 1,10% | - |
| 25.06.2026 | 3,27 | 3,35 | 3,26 | 3,27 | 0,47% | - |
| 24.06.2026 | 3,13 | 3,33 | 3,13 | 3,25 | 3,34% | - |
| 23.06.2026 | 3,14 | 3,18 | 3,13 | 3,15 | -1,47% | - |
| 22.06.2026 | 3,23 | 3,23 | 3,12 | 3,19 | -0,26% | - |
| 19.06.2026 | 3,21 | 3,25 | 3,19 | 3,20 | -0,40% | - |
| 18.06.2026 | 3,25 | 3,25 | 3,15 | 3,21 | -1,35% | - |
| 17.06.2026 | 3,22 | 3,30 | 3,21 | 3,26 | 0,39% | - |
| 16.06.2026 | 3,31 | 3,31 | 3,23 | 3,25 | -1,91% | - |
| 15.06.2026 | 3,34 | 3,36 | 3,24 | 3,31 | 1,11% | - |
| 12.06.2026 | 3,20 | 3,31 | 3,14 | 3,27 | 2,92% | - |
| 11.06.2026 | 3,24 | 3,24 | 3,05 | 3,18 | -0,51% | - |
| 10.06.2026 | 3,17 | 3,20 | 3,07 | 3,20 | 0,58% | - |
| 09.06.2026 | 3,12 | 3,18 | 3,04 | 3,18 | 5,92% | - |
| 08.06.2026 | 3,11 | 3,11 | 2,95 | 3,00 | -2,81% | - |
| 05.06.2026 | 3,17 | 3,17 | 3,02 | 3,09 | -0,31% | - |
| 04.06.2026 | 3,16 | 3,16 | 2,98 | 3,10 | 1,87% | - |
| 03.06.2026 | 3,21 | 3,21 | 3,02 | 3,04 | -3,31% | - |
| 02.06.2026 | 3,18 | 3,21 | 3,10 | 3,14 | 1,33% | - |
| 01.06.2026 | 3,21 | 3,21 | 3,06 | 3,10 | -2,67% | - |
| 29.05.2026 | 3,20 | 3,21 | 3,08 | 3,19 | 0,39% | - |
| 28.05.2026 | 3,12 | 3,20 | 3,04 | 3,17 | 1,03% | - |
| 27.05.2026 | 3,20 | 3,22 | 3,09 | 3,14 | -2,14% | - |
| 26.05.2026 | 3,25 | 3,25 | 3,10 | 3,21 | -5,41% | - |
| 25.05.2026 | 3,24 | 3,41 | 3,24 | 3,39 | 6,52% | - |
| 22.05.2026 | 3,19 | 3,22 | 3,12 | 3,19 | 1,95% | - |
| 21.05.2026 | 3,19 | 3,19 | 3,01 | 3,13 | 2,65% | - |
| 20.05.2026 | 3,05 | 3,05 | 2,96 | 3,05 | -0,74% | - |
| 19.05.2026 | 3,05 | 3,11 | 2,99 | 3,07 | 1,65% | - |
| 18.05.2026 | 3,07 | 3,07 | 2,95 | 3,02 | 2,67% | - |
| 15.05.2026 | 3,14 | 3,14 | 2,94 | 2,94 | -5,04% | - |
| 14.05.2026 | 3,07 | 3,11 | 3,00 | 3,10 | 1,43% | - |
| 13.05.2026 | 3,04 | 3,05 | 2,88 | 3,05 | 1,21% | - |
| 12.05.2026 | 3,17 | 3,17 | 2,99 | 3,02 | -5,10% | - |
| 11.05.2026 | 3,05 | 3,20 | 2,96 | 3,18 | 0,52% | - |
| 07.05.2026 | 3,21 | 3,26 | 3,09 | 3,16 | -1,24% | - |
| 06.05.2026 | 3,07 | 3,25 | 3,03 | 3,20 | 7,50% | - |
| 05.05.2026 | 3,19 | 3,19 | 2,96 | 2,98 | -4,90% | - |
| 04.05.2026 | 3,19 | 3,19 | 3,01 | 3,13 | 0,29% | - |
| 30.04.2026 | 3,09 | 3,12 | 2,99 | 3,12 | 2,64% | - |
| 29.04.2026 | 3,11 | 3,19 | 3,03 | 3,04 | -4,95% | - |
| 28.04.2026 | 3,23 | 3,23 | 3,12 | 3,20 | -0,32% | - |
| 27.04.2026 | 3,10 | 3,26 | 3,10 | 3,21 | 0,95% | - |
| 24.04.2026 | 3,19 | 3,23 | 3,10 | 3,18 | -1,42% | - |
| 23.04.2026 | 3,23 | 3,25 | 3,14 | 3,23 | 1,60% | - |
| 22.04.2026 | 3,29 | 3,30 | 3,17 | 3,17 | -2,37% | - |
| 21.04.2026 | 3,19 | 3,25 | 3,19 | 3,25 | -0,50% | - |
| 20.04.2026 | 3,33 | 3,33 | 3,25 | 3,27 | 1,82% | - |
| 17.04.2026 | 3,29 | 3,29 | 3,15 | 3,21 | -1,32% | - |
| 16.04.2026 | 3,32 | 3,33 | 3,18 | 3,25 | -1,09% | - |
| 15.04.2026 | 3,28 | 3,29 | 3,16 | 3,29 | 2,40% | - |
| 14.04.2026 | 3,16 | 3,21 | 3,12 | 3,21 | 3,27% | - |
| 13.04.2026 | 3,17 | 3,17 | 3,06 | 3,11 | 0,19% | - |
| 10.04.2026 | 3,14 | 3,14 | 3,06 | 3,10 | 1,11% | - |
| 09.04.2026 | 3,18 | 3,18 | 3,03 | 3,07 | -2,25% | - |
| 08.04.2026 | 3,01 | 3,15 | 3,01 | 3,14 | 6,67% | - |
| 07.04.2026 | 2,96 | 2,96 | 2,90 | 2,94 | 0,50% | - |
| 02.04.2026 | 2,97 | 2,97 | 2,87 | 2,93 | -0,21% | - |
| 01.04.2026 | 2,94 | 2,96 | 2,85 | 2,93 | 1,43% | - |
| 31.03.2026 | 2,91 | 2,91 | 2,83 | 2,89 | 4,11% | - |
| 30.03.2026 | 2,87 | 2,87 | 2,78 | 2,78 | 0,24% | - |
| 27.03.2026 | 2,90 | 2,90 | 2,77 | 2,77 | -2,08% | - |
| 26.03.2026 | 2,91 | 2,91 | 2,79 | 2,83 | 0,45% | - |
| 25.03.2026 | 2,93 | 2,93 | 2,82 | 2,82 | -1,42% | - |
| 24.03.2026 | 2,95 | 2,95 | 2,83 | 2,86 | -3,30% | - |
| 23.03.2026 | 3,00 | 3,00 | 2,81 | 2,96 | -3,17% | - |
| 20.03.2026 | 3,11 | 3,11 | 3,05 | 3,05 | -1,15% | - |
| 19.03.2026 | 3,21 | 3,21 | 3,03 | 3,09 | -2,65% | - |
| 18.03.2026 | 3,22 | 3,23 | 3,13 | 3,17 | 0,40% | - |
| 17.03.2026 | 3,18 | 3,18 | 3,11 | 3,16 | 0,10% | - |
| 16.03.2026 | 3,13 | 3,16 | 3,08 | 3,16 | 2,64% | - |
| 13.03.2026 | 3,17 | 3,17 | 3,07 | 3,08 | -1,95% | - |
| 12.03.2026 | 3,20 | 3,20 | 3,09 | 3,14 | -0,21% | - |
| 11.03.2026 | 3,25 | 3,25 | 3,13 | 3,14 | -1,98% | - |
| 10.03.2026 | 3,21 | 3,26 | 3,18 | 3,21 | 1,31% | - |
| 09.03.2026 | 3,33 | 3,33 | 3,09 | 3,17 | -6,73% | - |
| 06.03.2026 | 3,46 | 3,46 | 3,39 | 3,39 | -0,60% | - |
| 05.03.2026 | 3,47 | 3,47 | 3,37 | 3,42 | 0,74% | - |
| 04.03.2026 | 3,37 | 3,40 | 3,28 | 3,39 | 2,20% | - |
| 03.03.2026 | 3,53 | 3,53 | 3,26 | 3,32 | -3,40% | - |
| 02.03.2026 | 3,57 | 3,57 | 3,36 | 3,43 | -2,41% | - |
| 27.02.2026 | 3,53 | 3,55 | 3,47 | 3,52 | 1,11% | - |
| 26.02.2026 | 3,53 | 3,53 | 3,44 | 3,48 | -0,64% | - |
| 25.02.2026 | 3,42 | 3,50 | 3,36 | 3,50 | 2,89% | - |
| 24.02.2026 | 3,51 | 3,51 | 3,36 | 3,40 | -1,37% | - |
| 23.02.2026 | 3,46 | 3,47 | 3,43 | 3,45 | 0,10% | - |
| 20.02.2026 | 3,47 | 3,47 | 3,41 | 3,45 | 0,85% | - |
| 19.02.2026 | 3,46 | 3,46 | 3,38 | 3,42 | -0,15% | - |
| 18.02.2026 | 3,46 | 3,48 | 3,40 | 3,42 | -0,51% | - |
| 17.02.2026 | 3,40 | 3,44 | 3,34 | 3,44 | 1,73% | - |
| 16.02.2026 | 3,44 | 3,44 | 3,35 | 3,38 | 0,80% | - |
| 13.02.2026 | 3,54 | 3,54 | 3,36 | 3,36 | -4,52% | - |
| 12.02.2026 | 3,61 | 3,61 | 3,44 | 3,52 | -2,92% | - |
| 11.02.2026 | 3,59 | 3,62 | 3,48 | 3,62 | 2,11% | - |
| 10.02.2026 | 3,59 | 3,59 | 3,48 | 3,55 | 0,54% | - |
| 09.02.2026 | 3,60 | 3,60 | 3,48 | 3,53 | -0,94% | - |
| 06.02.2026 | 3,67 | 3,67 | 3,53 | 3,56 | -0,81% | - |
| 05.02.2026 | 3,77 | 3,77 | 3,55 | 3,59 | -3,04% | - |