£5,562
-1,73%
Echtzeit-Aktienkurs Chemring Group PLC
Bid:
Ask:
Aktienkurse zur Chemring Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,61 | 5,67 | 5,51 | 5,51 | -2,65% | 131.527,00 |
| 14.10.2025 | 5,59 | 5,66 | 5,47 | 5,66 | 0,35% | 93.268,00 |
| 13.10.2025 | 5,64 | 5,70 | 5,57 | 5,64 | -1,05% | 99.130,00 |
| 10.10.2025 | 5,76 | 5,76 | 5,63 | 5,70 | -1,38% | 76.115,00 |
| 09.10.2025 | 5,80 | 5,83 | 5,70 | 5,78 | -1,03% | 87.823,00 |
| 08.10.2025 | 5,79 | 5,86 | 5,78 | 5,84 | 2,28% | 52.187,00 |
| 07.10.2025 | 5,76 | 5,79 | 5,71 | 5,71 | -1,47% | 70.636,00 |
| 06.10.2025 | 5,86 | 5,86 | 5,77 | 5,80 | -0,60% | 85.938,00 |
| 03.10.2025 | 5,94 | 5,98 | 5,83 | 5,83 | -1,60% | 49.589,00 |
| 02.10.2025 | 5,92 | 5,94 | 5,86 | 5,93 | 0,25% | 110.194,00 |
| 01.10.2025 | 5,90 | 5,92 | 5,81 | 5,91 | -0,34% | 139.458,00 |
| 30.09.2025 | 5,93 | 5,94 | 5,78 | 5,93 | 2,07% | 178.607,00 |
| 29.09.2025 | 5,71 | 5,81 | 5,67 | 5,81 | 3,57% | 116.477,00 |
| 26.09.2025 | 5,62 | 5,65 | 5,53 | 5,61 | 1,81% | 182.022,00 |
| 25.09.2025 | 5,57 | 5,57 | 5,43 | 5,51 | -1,43% | 208.399,00 |
| 24.09.2025 | 5,57 | 5,62 | 5,52 | 5,59 | 1,27% | 162.755,00 |
| 23.09.2025 | 5,72 | 5,72 | 5,52 | 5,52 | -2,65% | 225.125,00 |
| 22.09.2025 | 5,65 | 5,67 | 5,61 | 5,67 | 0,71% | 274.854,00 |
| 19.09.2025 | 5,66 | 5,71 | 5,62 | 5,63 | -0,44% | 177.823,00 |
| 18.09.2025 | 5,76 | 5,77 | 5,64 | 5,66 | -0,79% | 105.435,00 |
| 17.09.2025 | 5,98 | 5,98 | 5,67 | 5,70 | -5,47% | 273.651,00 |
| 16.09.2025 | 5,74 | 6,14 | 5,65 | 6,03 | 5,42% | 317.005,00 |
| 15.09.2025 | 5,68 | 5,80 | 5,68 | 5,72 | 0,26% | 153.249,00 |
| 12.09.2025 | 5,68 | 5,75 | 5,65 | 5,71 | 0,92% | 114.479,00 |
| 11.09.2025 | 5,50 | 5,65 | 5,46 | 5,65 | 3,10% | - |
| 10.09.2025 | 5,44 | 5,53 | 5,44 | 5,48 | 0,88% | - |
| 09.09.2025 | 5,47 | 5,62 | 5,41 | 5,44 | -0,43% | - |
| 08.09.2025 | 5,43 | 5,49 | 5,40 | 5,46 | 2,03% | - |
| 05.09.2025 | 5,43 | 5,43 | 5,31 | 5,35 | -0,93% | 69.624,00 |
| 04.09.2025 | 5,37 | 5,44 | 5,34 | 5,40 | -0,55% | 81.076,00 |
| 03.09.2025 | 5,36 | 5,43 | 5,36 | 5,43 | 1,50% | 72.143,00 |
| 02.09.2025 | 5,39 | 5,39 | 5,29 | 5,35 | -1,38% | 123.629,00 |
| 01.09.2025 | 5,42 | 5,47 | 5,40 | 5,43 | 1,21% | 42.361,00 |
| 29.08.2025 | 5,26 | 5,51 | 5,26 | 5,36 | -0,56% | 53.674,00 |
| 28.08.2025 | 5,43 | 5,43 | 5,33 | 5,39 | -0,46% | 61.112,00 |
| 27.08.2025 | 5,42 | 5,44 | 5,35 | 5,42 | -0,09% | 55.601,00 |
| 26.08.2025 | 5,43 | 5,44 | 5,37 | 5,42 | 0,88% | 24.360,00 |
| 25.08.2025 | 5,37 | 5,39 | 5,35 | 5,37 | -0,14% | - |
| 22.08.2025 | 5,37 | 5,43 | 5,37 | 5,38 | 0,37% | 34.495,00 |
| 21.08.2025 | 5,38 | 5,41 | 5,34 | 5,36 | 0,19% | 109.672,00 |
| 20.08.2025 | 5,23 | 5,35 | 5,17 | 5,35 | 1,52% | 113.502,00 |
| 19.08.2025 | 5,39 | 5,39 | 5,19 | 5,27 | -3,30% | 264.954,00 |
| 18.08.2025 | 5,39 | 5,48 | 5,39 | 5,45 | 1,68% | 57.887,00 |
| 15.08.2025 | 5,39 | 5,41 | 5,29 | 5,36 | 0,00% | 144.337,00 |
| 14.08.2025 | 5,34 | 5,40 | 5,34 | 5,36 | 0,56% | 30.869,00 |
| 13.08.2025 | 5,40 | 5,44 | 5,30 | 5,33 | -0,19% | 124.263,00 |
| 12.08.2025 | 5,37 | 5,39 | 5,32 | 5,34 | 0,09% | 109.061,00 |
| 11.08.2025 | 5,29 | 5,36 | 5,25 | 5,34 | 0,28% | 168.587,00 |
| 08.08.2025 | 5,37 | 5,40 | 5,26 | 5,32 | -0,75% | 278.165,00 |
| 07.08.2025 | 5,47 | 5,48 | 5,28 | 5,36 | -1,83% | 221.040,00 |
| 06.08.2025 | 5,58 | 5,62 | 5,37 | 5,46 | -1,97% | 239.530,00 |
| 05.08.2025 | 5,55 | 5,65 | 5,54 | 5,57 | 1,83% | 201.401,00 |
| 04.08.2025 | 5,42 | 5,48 | 5,38 | 5,47 | 2,63% | 156.700,00 |
| 01.08.2025 | 5,58 | 5,58 | 5,28 | 5,33 | -3,44% | 116.613,00 |
| 31.07.2025 | 5,52 | 5,59 | 5,49 | 5,52 | 1,10% | 84.062,00 |
| 30.07.2025 | 5,44 | 5,49 | 5,39 | 5,46 | 1,49% | 101.867,00 |
| 29.07.2025 | 5,30 | 5,38 | 5,30 | 5,38 | 1,70% | 118.886,00 |
| 28.07.2025 | 5,43 | 5,43 | 5,24 | 5,29 | -2,58% | 109.931,00 |
| 25.07.2025 | 5,41 | 5,43 | 5,34 | 5,43 | 0,00% | 63.200,00 |
| 24.07.2025 | 5,55 | 5,55 | 5,39 | 5,43 | -0,55% | 58.136,00 |
| 23.07.2025 | 5,59 | 5,59 | 5,38 | 5,46 | -2,33% | 148.172,00 |
| 22.07.2025 | 5,62 | 5,63 | 5,54 | 5,59 | -1,24% | 94.688,00 |
| 21.07.2025 | 5,58 | 5,68 | 5,53 | 5,66 | 0,98% | 89.309,00 |
| 18.07.2025 | 5,55 | 5,63 | 5,55 | 5,61 | 0,66% | 45.221,00 |
| 17.07.2025 | 5,56 | 5,57 | 5,50 | 5,57 | 1,80% | 127.969,00 |
| 16.07.2025 | 5,54 | 5,55 | 5,46 | 5,47 | -1,44% | 73.065,00 |
| 15.07.2025 | 5,63 | 5,67 | 5,55 | 5,55 | -2,03% | 61.314,00 |
| 14.07.2025 | 5,55 | 5,70 | 5,55 | 5,67 | 1,71% | 117.308,00 |
| 11.07.2025 | 5,60 | 5,66 | 5,57 | 5,57 | -0,45% | 105.502,00 |
| 10.07.2025 | 5,71 | 5,71 | 5,59 | 5,60 | -1,58% | 138.452,00 |
| 09.07.2025 | 5,63 | 5,69 | 5,60 | 5,69 | 1,70% | 96.536,00 |
| 08.07.2025 | 5,58 | 5,63 | 5,53 | 5,59 | -0,09% | 76.086,00 |
| 07.07.2025 | 5,62 | 5,65 | 5,54 | 5,60 | 0,36% | 96.962,00 |
| 04.07.2025 | 5,63 | 5,63 | 5,52 | 5,58 | -0,18% | 34.728,00 |
| 03.07.2025 | 5,56 | 5,59 | 5,49 | 5,59 | 1,45% | 61.051,00 |
| 02.07.2025 | 5,60 | 5,60 | 5,49 | 5,51 | -1,61% | 75.285,00 |
| 01.07.2025 | 5,63 | 5,67 | 5,59 | 5,60 | -0,89% | 130.934,00 |
| 30.06.2025 | 5,58 | 5,68 | 5,58 | 5,65 | 1,16% | 165.940,00 |
| 27.06.2025 | 5,80 | 5,80 | 5,57 | 5,58 | -2,96% | 210.476,00 |
| 26.06.2025 | 5,53 | 5,76 | 5,53 | 5,75 | 4,36% | 186.813,00 |
| 25.06.2025 | 5,42 | 5,54 | 5,42 | 5,51 | 2,42% | 97.970,00 |
| 24.06.2025 | 5,44 | 5,50 | 5,37 | 5,38 | -3,58% | 179.517,00 |
| 23.06.2025 | 5,64 | 5,67 | 5,52 | 5,58 | -1,67% | 193.948,00 |
| 20.06.2025 | 5,62 | 5,70 | 5,60 | 5,68 | 0,80% | 87.957,00 |
| 19.06.2025 | 5,70 | 5,72 | 5,61 | 5,63 | -1,40% | 167.108,00 |
| 18.06.2025 | 5,77 | 5,79 | 5,70 | 5,71 | -0,44% | 251.507,00 |
| 17.06.2025 | 5,81 | 5,82 | 5,71 | 5,74 | -1,97% | 84.153,00 |
| 16.06.2025 | 5,79 | 5,88 | 5,79 | 5,85 | 1,92% | 177.815,00 |
| 13.06.2025 | 5,77 | 5,80 | 5,70 | 5,74 | 1,23% | 104.085,00 |
| 12.06.2025 | 5,63 | 5,73 | 5,62 | 5,67 | -0,70% | 152.658,00 |
| 11.06.2025 | 5,55 | 5,73 | 5,55 | 5,71 | 1,24% | 216.741,00 |
| 10.06.2025 | 5,76 | 5,79 | 5,63 | 5,64 | -2,42% | 317.287,00 |
| 09.06.2025 | 5,71 | 5,82 | 5,67 | 5,78 | -0,86% | 166.948,00 |
| 06.06.2025 | 6,02 | 6,02 | 5,73 | 5,83 | 1,75% | 387.252,00 |
| 05.06.2025 | 5,62 | 5,79 | 5,51 | 5,73 | 3,24% | 443.501,00 |
| 04.06.2025 | 5,32 | 5,60 | 5,28 | 5,55 | 6,32% | 344.260,00 |
| 03.06.2025 | 4,96 | 5,30 | 4,86 | 5,22 | 7,63% | 571.025,00 |
| 02.06.2025 | 4,84 | 4,99 | 4,77 | 4,85 | 0,41% | 461.558,00 |
| 30.05.2025 | 4,81 | 4,84 | 4,73 | 4,83 | 0,52% | 139.445,00 |
| 29.05.2025 | 4,77 | 4,82 | 4,69 | 4,81 | 1,16% | 219.656,00 |