£4,192
0,41%
Echtzeit-Aktienkurs Chemring Group PLC
Bid:
Ask:
Aktienkurse zur Chemring Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,26 | 4,26 | 4,17 | 4,19 | 0,42% | - |
| 08.05.2025 | 4,16 | 4,21 | 4,15 | 4,18 | 0,85% | 132.551,00 |
| 07.05.2025 | 4,20 | 4,20 | 4,12 | 4,14 | -0,48% | 71.442,00 |
| 06.05.2025 | 4,16 | 4,18 | 4,08 | 4,16 | -0,13% | 144.866,00 |
| 05.05.2025 | 4,14 | 4,19 | 4,08 | 4,17 | 1,84% | - |
| 02.05.2025 | 4,04 | 4,11 | 4,01 | 4,09 | 2,57% | 127.832,00 |
| 01.05.2025 | 4,00 | 4,02 | 3,99 | 3,99 | 0,06% | 42.983,00 |
| 30.04.2025 | 3,97 | 4,00 | 3,95 | 3,99 | 0,63% | 57.769,00 |
| 29.04.2025 | 3,98 | 4,00 | 3,94 | 3,96 | 1,86% | 160.792,00 |
| 28.04.2025 | 3,94 | 3,97 | 3,89 | 3,89 | 0,58% | 147.726,00 |
| 25.04.2025 | 3,86 | 3,91 | 3,85 | 3,87 | -0,39% | 39.048,00 |
| 24.04.2025 | 3,78 | 3,89 | 3,76 | 3,88 | 2,31% | 90.502,00 |
| 23.04.2025 | 3,85 | 3,87 | 3,79 | 3,79 | -0,98% | 102.058,00 |
| 22.04.2025 | 3,84 | 3,91 | 3,81 | 3,83 | 0,34% | 101.783,00 |
| 17.04.2025 | 3,87 | 3,88 | 3,76 | 3,82 | -2,63% | 180.747,00 |
| 16.04.2025 | 3,96 | 3,96 | 3,89 | 3,92 | -0,38% | 33.623,00 |
| 15.04.2025 | 3,89 | 3,96 | 3,89 | 3,94 | 2,47% | 123.972,00 |
| 14.04.2025 | 3,79 | 3,87 | 3,76 | 3,84 | 3,09% | 100.850,00 |
| 11.04.2025 | 3,71 | 3,74 | 3,64 | 3,73 | 0,81% | 112.205,00 |
| 10.04.2025 | 3,82 | 3,82 | 3,68 | 3,70 | 5,12% | 99.962,00 |
| 09.04.2025 | 3,49 | 3,62 | 3,48 | 3,52 | -2,90% | 76.123,00 |
| 08.04.2025 | 3,58 | 3,71 | 3,58 | 3,62 | 2,55% | 184.641,00 |
| 07.04.2025 | 3,54 | 3,71 | 3,42 | 3,53 | -5,99% | 200.955,00 |
| 04.04.2025 | 4,05 | 4,08 | 3,69 | 3,76 | -6,36% | 210.979,00 |
| 03.04.2025 | 3,89 | 4,03 | 3,84 | 4,01 | 2,82% | 170.402,00 |
| 02.04.2025 | 3,90 | 3,99 | 3,87 | 3,90 | 3,04% | 227.094,00 |
| 01.04.2025 | 3,72 | 3,83 | 3,70 | 3,79 | 1,88% | 124.215,00 |
| 31.03.2025 | 3,73 | 3,76 | 3,69 | 3,72 | -0,54% | 75.482,00 |
| 28.03.2025 | 3,81 | 3,82 | 3,71 | 3,74 | -3,36% | 103.682,00 |
| 27.03.2025 | 3,84 | 3,87 | 3,77 | 3,87 | 0,00% | 133.899,00 |
| 26.03.2025 | 3,78 | 3,88 | 3,76 | 3,87 | 2,79% | 92.865,00 |
| 25.03.2025 | 3,75 | 3,78 | 3,73 | 3,76 | 0,27% | 36.678,00 |
| 24.03.2025 | 3,73 | 3,80 | 3,71 | 3,75 | 0,94% | 27.471,00 |
| 21.03.2025 | 3,76 | 3,77 | 3,70 | 3,72 | -1,33% | 30.165,00 |
| 20.03.2025 | 3,80 | 3,82 | 3,73 | 3,77 | -2,46% | 127.571,00 |
| 19.03.2025 | 3,96 | 3,96 | 3,86 | 3,86 | -2,28% | 178.016,00 |
| 18.03.2025 | 3,99 | 4,04 | 3,91 | 3,95 | -0,38% | 95.411,00 |
| 17.03.2025 | 4,00 | 4,10 | 3,97 | 3,97 | -4,23% | 89.911,00 |
| 14.03.2025 | 3,98 | 4,20 | 3,98 | 4,14 | 5,08% | 272.907,00 |
| 13.03.2025 | 3,80 | 3,96 | 3,79 | 3,94 | 2,74% | 242.230,00 |
| 12.03.2025 | 3,91 | 3,92 | 3,81 | 3,84 | -2,66% | 194.574,00 |
| 11.03.2025 | 3,99 | 4,07 | 3,94 | 3,94 | -1,62% | 174.178,00 |
| 10.03.2025 | 4,24 | 4,24 | 3,97 | 4,01 | -2,44% | 304.604,00 |
| 07.03.2025 | 4,22 | 4,22 | 4,08 | 4,11 | -2,49% | 192.126,00 |
| 06.03.2025 | 4,23 | 4,30 | 4,20 | 4,21 | 0,72% | 165.882,00 |
| 05.03.2025 | 4,11 | 4,21 | 4,11 | 4,18 | 3,72% | 359.691,00 |
| 04.03.2025 | 4,10 | 4,10 | 3,96 | 4,03 | 0,50% | 311.615,00 |
| 03.03.2025 | 3,95 | 4,06 | 3,80 | 4,01 | 6,51% | 535.658,00 |
| 28.02.2025 | 3,75 | 3,81 | 3,72 | 3,77 | -0,26% | 263.702,00 |
| 27.02.2025 | 3,88 | 3,88 | 3,76 | 3,78 | -2,14% | 184.970,00 |
| 26.02.2025 | 3,78 | 3,96 | 3,78 | 3,86 | 3,00% | 298.396,00 |
| 25.02.2025 | 3,78 | 3,80 | 3,70 | 3,75 | -0,66% | 727.009,00 |
| 24.02.2025 | 3,59 | 4,16 | 3,55 | 3,77 | 4,72% | 1.350.958,00 |
| 21.02.2025 | 3,61 | 3,66 | 3,58 | 3,60 | 0,42% | 256.356,00 |
| 20.02.2025 | 3,66 | 3,66 | 3,53 | 3,59 | -1,78% | 288.378,00 |
| 19.02.2025 | 3,65 | 3,69 | 3,60 | 3,65 | 0,41% | 356.433,00 |
| 18.02.2025 | 3,53 | 3,64 | 3,47 | 3,64 | 4,91% | 564.787,00 |
| 17.02.2025 | 3,22 | 3,48 | 3,22 | 3,47 | 10,35% | 552.681,00 |
| 14.02.2025 | 3,10 | 3,16 | 3,10 | 3,14 | 1,95% | 364.336,00 |
| 13.02.2025 | 3,14 | 3,14 | 3,04 | 3,08 | 0,74% | 218.556,00 |
| 12.02.2025 | 3,05 | 3,07 | 3,04 | 3,06 | 0,08% | 220.270,00 |
| 11.02.2025 | 3,04 | 3,07 | 3,04 | 3,06 | 0,49% | 139.460,00 |
| 10.02.2025 | 3,00 | 3,05 | 3,00 | 3,04 | 2,01% | 248.269,00 |
| 07.02.2025 | 3,00 | 3,04 | 2,98 | 2,98 | -1,16% | 280.366,00 |
| 06.02.2025 | 3,12 | 3,15 | 3,02 | 3,02 | -3,37% | 338.117,00 |
| 05.02.2025 | 3,16 | 3,16 | 3,12 | 3,12 | -1,34% | 89.147,00 |
| 04.02.2025 | 3,19 | 3,19 | 3,13 | 3,16 | -1,17% | 251.067,00 |
| 03.02.2025 | 3,08 | 3,20 | 3,08 | 3,20 | 0,25% | 135.275,00 |
| 31.01.2025 | 3,17 | 3,21 | 3,17 | 3,19 | 0,69% | 93.767,00 |
| 30.01.2025 | 3,21 | 3,24 | 3,17 | 3,17 | -0,86% | 52.383,00 |
| 29.01.2025 | 3,26 | 3,26 | 3,19 | 3,20 | -1,62% | 101.410,00 |
| 28.01.2025 | 3,21 | 3,27 | 3,21 | 3,25 | 0,85% | 82.429,00 |
| 27.01.2025 | 3,21 | 3,24 | 3,20 | 3,22 | -0,08% | 101.274,00 |
| 24.01.2025 | 3,26 | 3,26 | 3,21 | 3,23 | 0,23% | 173.337,00 |
| 23.01.2025 | 3,21 | 3,24 | 3,19 | 3,22 | -0,62% | 60.872,00 |
| 22.01.2025 | 3,29 | 3,29 | 3,23 | 3,24 | -0,54% | 56.133,00 |
| 21.01.2025 | 3,27 | 3,27 | 3,20 | 3,26 | -0,38% | 194.430,00 |
| 20.01.2025 | 3,28 | 3,28 | 3,27 | 3,27 | -0,53% | 47.048,00 |
| 17.01.2025 | 3,30 | 3,31 | 3,29 | 3,29 | -0,15% | 113.843,00 |
| 16.01.2025 | 3,27 | 3,30 | 3,26 | 3,29 | 0,61% | 335.054,00 |
| 15.01.2025 | 3,29 | 3,30 | 3,26 | 3,27 | 0,77% | 197.248,00 |
| 14.01.2025 | 3,23 | 3,31 | 3,22 | 3,25 | 1,09% | 140.333,00 |
| 13.01.2025 | 3,23 | 3,24 | 3,20 | 3,21 | -0,93% | 61.987,00 |
| 10.01.2025 | 3,35 | 3,35 | 3,24 | 3,24 | -3,14% | 121.245,00 |
| 09.01.2025 | 3,30 | 3,38 | 3,30 | 3,35 | 1,21% | 87.154,00 |
| 08.01.2025 | 3,35 | 3,41 | 3,31 | 3,31 | -0,90% | 128.001,00 |
| 07.01.2025 | 3,27 | 3,35 | 3,25 | 3,34 | 2,30% | 103.280,00 |
| 06.01.2025 | 3,41 | 3,43 | 3,22 | 3,26 | -2,25% | 131.390,00 |
| 03.01.2025 | 3,26 | 3,34 | 3,26 | 3,34 | 0,91% | 47.865,00 |
| 02.01.2025 | 3,30 | 3,33 | 3,28 | 3,31 | 0,39% | 44.230,00 |
| 31.12.2024 | 3,27 | 3,30 | 3,27 | 3,29 | 0,06% | 8.572,00 |
| 30.12.2024 | 3,28 | 3,31 | 3,27 | 3,29 | -0,30% | 18.603,00 |
| 27.12.2024 | 3,32 | 3,33 | 3,28 | 3,30 | 0,15% | 43.793,00 |
| 24.12.2024 | 3,27 | 3,32 | 3,26 | 3,30 | 1,23% | 12.656,00 |
| 23.12.2024 | 3,23 | 3,32 | 3,21 | 3,26 | 2,04% | 59.437,00 |
| 20.12.2024 | 3,22 | 3,23 | 3,17 | 3,19 | -0,78% | 363.047,00 |
| 19.12.2024 | 3,20 | 3,22 | 3,17 | 3,22 | 0,16% | 138.580,00 |
| 18.12.2024 | 3,15 | 3,22 | 3,12 | 3,21 | 1,42% | 551.618,00 |
| 17.12.2024 | 3,47 | 3,48 | 3,15 | 3,17 | -12,33% | 432.932,00 |
| 16.12.2024 | 3,63 | 3,64 | 3,59 | 3,61 | -0,28% | 256.531,00 |