£3,203
-0,39%
Echtzeit-Aktienkurs CHEMRING GRP PLC LS-,01
Bid:
Ask:
Aktienkurse zur CHEMRING GRP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 3,62 | 3,64 | 3,61 | 3,62 | 0,84% | 61.416,00 |
| 12.12.2024 | 3,59 | 3,62 | 3,58 | 3,59 | -0,76% | 63.573,00 |
| 11.12.2024 | 3,58 | 3,64 | 3,58 | 3,62 | 1,05% | 31.368,00 |
| 10.12.2024 | 3,58 | 3,61 | 3,57 | 3,58 | -0,14% | 89.152,00 |
| 09.12.2024 | 3,63 | 3,63 | 3,57 | 3,59 | -0,55% | 40.461,00 |
| 06.12.2024 | 3,64 | 3,66 | 3,61 | 3,61 | -0,55% | 35.433,00 |
| 05.12.2024 | 3,68 | 3,68 | 3,60 | 3,63 | -1,43% | 49.628,00 |
| 04.12.2024 | 3,67 | 3,69 | 3,66 | 3,68 | 0,41% | 55.738,00 |
| 03.12.2024 | 3,63 | 3,71 | 3,63 | 3,66 | 1,60% | 98.647,00 |
| 02.12.2024 | 3,56 | 3,61 | 3,55 | 3,61 | 1,69% | 163.346,00 |
| 29.11.2024 | 3,62 | 3,62 | 3,55 | 3,55 | -1,94% | 51.195,00 |
| 28.11.2024 | 3,62 | 3,63 | 3,60 | 3,62 | 0,98% | 42.128,00 |
| 27.11.2024 | 3,58 | 3,62 | 3,58 | 3,58 | -1,24% | 24.278,00 |
| 26.11.2024 | 3,59 | 3,65 | 3,58 | 3,63 | 0,62% | 46.175,00 |
| 25.11.2024 | 3,62 | 3,62 | 3,59 | 3,60 | -0,21% | 74.121,00 |
| 22.11.2024 | 3,58 | 3,62 | 3,58 | 3,61 | 0,50% | 20.601,00 |
| 21.11.2024 | 3,55 | 3,66 | 3,53 | 3,59 | 1,76% | 39.813,00 |
| 20.11.2024 | 3,58 | 3,58 | 3,50 | 3,53 | -0,98% | 59.402,00 |
| 19.11.2024 | 3,55 | 3,57 | 3,51 | 3,57 | 0,99% | 79.358,00 |
| 18.11.2024 | 3,57 | 3,57 | 3,51 | 3,53 | -1,26% | 52.341,00 |
| 15.11.2024 | 3,61 | 3,62 | 3,56 | 3,58 | -1,11% | 61.883,00 |
| 14.11.2024 | 3,60 | 3,62 | 3,56 | 3,62 | 0,70% | 88.009,00 |
| 13.11.2024 | 3,62 | 3,66 | 3,59 | 3,59 | -1,85% | 53.458,00 |
| 12.11.2024 | 3,70 | 3,75 | 3,66 | 3,66 | 0,48% | 87.372,00 |
| 11.11.2024 | 3,62 | 3,66 | 3,59 | 3,64 | 2,39% | 168.385,00 |
| 08.11.2024 | 3,61 | 3,61 | 3,55 | 3,56 | -1,11% | 61.497,00 |
| 07.11.2024 | 3,58 | 3,63 | 3,55 | 3,60 | 0,56% | 89.422,00 |
| 06.11.2024 | 3,58 | 3,63 | 3,55 | 3,58 | 0,99% | 69.838,00 |
| 05.11.2024 | 3,49 | 3,58 | 3,48 | 3,54 | -0,42% | 88.006,00 |
| 04.11.2024 | 3,60 | 3,66 | 3,55 | 3,56 | -0,28% | 98.374,00 |
| 01.11.2024 | 3,56 | 3,58 | 3,55 | 3,57 | 0,56% | 55.966,00 |
| 31.10.2024 | 3,56 | 3,57 | 3,50 | 3,55 | -0,56% | 103.017,00 |
| 30.10.2024 | 3,52 | 3,58 | 3,50 | 3,57 | 1,42% | 102.192,00 |
| 29.10.2024 | 3,56 | 3,57 | 3,50 | 3,52 | -1,95% | 74.401,00 |
| 28.10.2024 | 3,59 | 3,63 | 3,58 | 3,59 | 0,28% | 58.159,00 |
| 25.10.2024 | 3,66 | 3,67 | 3,57 | 3,58 | -2,59% | 89.586,00 |
| 24.10.2024 | 3,71 | 3,74 | 3,67 | 3,67 | -0,81% | 64.616,00 |
| 23.10.2024 | 3,76 | 3,78 | 3,70 | 3,70 | -2,25% | 49.862,00 |
| 22.10.2024 | 3,68 | 3,80 | 3,68 | 3,79 | 1,61% | 83.899,00 |
| 21.10.2024 | 3,78 | 3,79 | 3,71 | 3,73 | -1,84% | 43.941,00 |
| 18.10.2024 | 3,73 | 3,85 | 3,73 | 3,80 | -0,65% | 79.605,00 |
| 17.10.2024 | 3,66 | 3,84 | 3,66 | 3,82 | 4,16% | 126.028,00 |
| 16.10.2024 | 3,65 | 3,68 | 3,65 | 3,67 | 0,10% | 116.318,00 |
| 15.10.2024 | 3,66 | 3,70 | 3,64 | 3,66 | 0,79% | 35.752,00 |
| 14.10.2024 | 3,61 | 3,64 | 3,59 | 3,64 | 0,97% | 20.742,00 |
| 11.10.2024 | 3,59 | 3,63 | 3,55 | 3,60 | 0,28% | 59.096,00 |
| 10.10.2024 | 3,70 | 3,70 | 3,58 | 3,59 | -2,18% | 101.203,00 |
| 09.10.2024 | 3,68 | 3,69 | 3,67 | 3,67 | 0,41% | 98.121,00 |
| 08.10.2024 | 3,65 | 3,69 | 3,64 | 3,66 | -1,22% | 80.556,00 |
| 07.10.2024 | 3,67 | 3,84 | 3,66 | 3,70 | -1,60% | 50.143,00 |
| 04.10.2024 | 3,72 | 3,76 | 3,71 | 3,76 | 1,21% | 42.310,00 |
| 03.10.2024 | 3,70 | 3,74 | 3,70 | 3,72 | 0,34% | 69.371,00 |
| 02.10.2024 | 3,71 | 3,71 | 3,66 | 3,70 | 0,61% | 45.425,00 |
| 01.10.2024 | 3,67 | 3,69 | 3,65 | 3,68 | 0,14% | 25.069,00 |
| 30.09.2024 | 3,72 | 3,72 | 3,65 | 3,68 | -0,94% | 15.724,00 |
| 27.09.2024 | 3,69 | 3,72 | 3,69 | 3,71 | 0,68% | 38.226,00 |
| 26.09.2024 | 3,64 | 3,70 | 3,64 | 3,69 | 2,36% | 36.168,00 |
| 25.09.2024 | 3,60 | 3,62 | 3,58 | 3,60 | -0,69% | 65.658,00 |
| 24.09.2024 | 3,72 | 3,72 | 3,63 | 3,63 | -2,03% | 86.076,00 |
| 23.09.2024 | 3,70 | 3,73 | 3,67 | 3,70 | 0,00% | 37.182,00 |
| 20.09.2024 | 3,72 | 3,74 | 3,67 | 3,70 | -0,80% | 44.314,00 |
| 19.09.2024 | 3,76 | 3,77 | 3,72 | 3,73 | 0,00% | 89.397,00 |
| 18.09.2024 | 3,70 | 3,75 | 3,67 | 3,73 | 0,54% | 33.142,00 |
| 17.09.2024 | 3,83 | 3,83 | 3,69 | 3,71 | -2,75% | 55.513,00 |
| 16.09.2024 | 3,85 | 3,85 | 3,81 | 3,82 | -0,91% | 64.198,00 |
| 13.09.2024 | 3,85 | 3,94 | 3,83 | 3,85 | 0,13% | 29.989,00 |
| 12.09.2024 | 3,86 | 3,86 | 3,82 | 3,85 | 0,52% | 35.440,00 |
| 11.09.2024 | 3,87 | 3,87 | 3,81 | 3,83 | -1,67% | 33.058,00 |
| 10.09.2024 | 3,86 | 3,89 | 3,83 | 3,89 | -0,13% | 50.067,00 |
| 09.09.2024 | 3,90 | 3,91 | 3,84 | 3,90 | 0,91% | 32.616,00 |
| 06.09.2024 | 3,99 | 3,99 | 3,84 | 3,86 | -2,40% | 31.879,00 |
| 05.09.2024 | 3,97 | 3,97 | 3,91 | 3,96 | -1,00% | 66.436,00 |
| 04.09.2024 | 3,99 | 4,00 | 3,96 | 4,00 | -0,12% | 32.344,00 |
| 03.09.2024 | 4,03 | 4,06 | 3,98 | 4,00 | -1,23% | 24.709,00 |
| 02.09.2024 | 4,07 | 4,07 | 4,03 | 4,05 | -0,61% | 55.759,00 |
| 30.08.2024 | 4,09 | 4,11 | 4,08 | 4,08 | -0,12% | 62.119,00 |
| 29.08.2024 | 4,11 | 4,11 | 4,07 | 4,08 | 0,12% | 23.941,00 |
| 28.08.2024 | 4,00 | 4,08 | 4,00 | 4,08 | 1,37% | 13.782,00 |
| 27.08.2024 | 4,01 | 4,02 | 3,95 | 4,02 | 0,52% | 53.733,00 |
| 26.08.2024 | 4,02 | 4,05 | 3,98 | 4,00 | -0,64% | - |
| 23.08.2024 | 4,00 | 4,03 | 3,96 | 4,03 | 0,75% | 22.662,00 |
| 22.08.2024 | 4,02 | 4,02 | 3,97 | 4,00 | 0,25% | 59.681,00 |
| 21.08.2024 | 4,05 | 4,05 | 3,97 | 3,99 | -1,85% | 79.281,00 |
| 20.08.2024 | 4,09 | 4,12 | 4,05 | 4,06 | -1,58% | 19.668,00 |
| 19.08.2024 | 3,96 | 4,14 | 3,96 | 4,13 | 0,91% | 24.858,00 |
| 16.08.2024 | 4,13 | 4,13 | 4,07 | 4,09 | -1,02% | 18.991,00 |
| 15.08.2024 | 4,10 | 4,16 | 4,07 | 4,13 | -0,36% | 43.579,00 |
| 14.08.2024 | 4,12 | 4,18 | 4,10 | 4,15 | 1,10% | 51.715,00 |
| 13.08.2024 | 4,08 | 4,11 | 4,04 | 4,10 | 1,23% | 40.282,00 |
| 12.08.2024 | 4,12 | 4,12 | 4,04 | 4,05 | -0,25% | 106.935,00 |
| 09.08.2024 | 4,02 | 4,08 | 4,00 | 4,06 | 1,63% | 21.536,00 |
| 08.08.2024 | 3,96 | 4,00 | 3,90 | 4,00 | 0,00% | 17.033,00 |
| 07.08.2024 | 3,95 | 4,01 | 3,92 | 4,00 | 1,65% | 42.749,00 |
| 06.08.2024 | 3,94 | 3,96 | 3,85 | 3,93 | 1,03% | 61.685,00 |
| 05.08.2024 | 3,96 | 3,97 | 3,83 | 3,89 | -4,19% | 74.634,00 |