£5,495
-1,79%
Echtzeit-Aktienkurs CHEMRING GRP PLC LS-,01
Bid:
Ask:
Aktienkurse zur CHEMRING GRP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 4,56 | 4,78 | 4,56 | 4,75 | 5,56% | 284.210,00 |
| 27.05.2025 | 4,60 | 4,61 | 4,50 | 4,50 | -2,96% | 155.390,00 |
| 26.05.2025 | 4,52 | 4,74 | 4,51 | 4,64 | 4,33% | - |
| 23.05.2025 | 4,42 | 4,45 | 4,35 | 4,45 | 1,37% | 120.902,00 |
| 22.05.2025 | 4,40 | 4,44 | 4,38 | 4,39 | -0,34% | 173.560,00 |
| 21.05.2025 | 4,38 | 4,42 | 4,35 | 4,40 | 1,62% | 45.338,00 |
| 20.05.2025 | 4,36 | 4,36 | 4,30 | 4,33 | 0,81% | 122.018,00 |
| 19.05.2025 | 4,31 | 4,31 | 4,23 | 4,30 | 0,12% | 148.072,00 |
| 16.05.2025 | 4,25 | 4,30 | 4,24 | 4,29 | 1,42% | 46.950,00 |
| 15.05.2025 | 4,14 | 4,25 | 4,13 | 4,23 | 3,05% | 43.054,00 |
| 14.05.2025 | 4,09 | 4,15 | 4,09 | 4,11 | 0,43% | 105.700,00 |
| 13.05.2025 | 4,07 | 4,13 | 4,04 | 4,09 | 0,43% | 61.264,00 |
| 12.05.2025 | 4,21 | 4,21 | 4,02 | 4,07 | -2,28% | 106.187,00 |
| 09.05.2025 | 4,21 | 4,24 | 4,14 | 4,17 | -0,24% | 147.796,00 |
| 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 |