1,165€
4,95%
Echtzeit-Aktienkurs De La Rue PLC
Bid:
Ask:
Aktienkurse zur De La Rue PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,18 | 1,18 | 1,14 | 1,16 | 4,50% | - |
| 04.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 01.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 31.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 30.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 29.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 25.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 24.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 23.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 21.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 18.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 17.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 16.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | 500,00 |
| 15.10.2024 | 1,09 | 1,36 | 1,09 | 1,26 | 15,60% | 3.082,00 |
| 14.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 11.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 10.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 09.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 08.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 07.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 03.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -7,21% | - |
| 02.10.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 8,82% | 1.182,00 |
| 01.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 30.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | - |
| 27.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 12,37% | - |
| 26.09.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | - |
| 25.09.2024 | 1,07 | 1,07 | 0,99 | 0,99 | -10,81% | 6.000,00 |
| 24.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 23.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 20.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 19.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 18.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 17.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.09.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 5,56% | 119,00 |
| 13.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 12.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 11.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,83% | - |
| 10.09.2024 | 1,07 | 1,15 | 1,07 | 1,15 | 6,48% | 1.051,00 |
| 09.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 06.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 05.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 03.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 02.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 30.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 29.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 28.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 27.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 26.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 23.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 22.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 21.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 20.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 19.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 16.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 15.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 14.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 13.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 12.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 09.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 08.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 07.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 06.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 05.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -5,36% | - |
| 02.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 01.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 31.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 30.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 29.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | - |
| 26.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 25.07.2024 | 1,17 | 1,17 | 1,13 | 1,13 | 0,00% | 1.060,00 |
| 24.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 22.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 19.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 18.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 17.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 16.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 12.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 11.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 10.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 09.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 08.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 04.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 03.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 02.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 01.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 28.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 27.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 25.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 24.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 21.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 20.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 19.06.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |