£3,558
0,08%
Echtzeit-Aktienkurs Chemring Group PLC
Bid:
Ask:
Aktienkurse zur Chemring Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,57 | 3,60 | 3,54 | 3,56 | 0,20% | - |
| 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 |
| 02.08.2024 | 4,10 | 4,10 | 4,04 | 4,06 | -0,61% | 83.292,00 |
| 01.08.2024 | 4,12 | 4,17 | 4,08 | 4,09 | -0,31% | 128.002,00 |
| 31.07.2024 | 4,12 | 4,12 | 4,05 | 4,10 | 2,44% | 26.683,00 |
| 30.07.2024 | 3,96 | 4,04 | 3,94 | 4,00 | 1,65% | 64.847,00 |
| 29.07.2024 | 3,96 | 3,99 | 3,93 | 3,94 | 0,00% | 66.132,00 |
| 26.07.2024 | 3,85 | 3,94 | 3,85 | 3,94 | 3,28% | 79.704,00 |
| 25.07.2024 | 3,84 | 3,89 | 3,80 | 3,81 | -2,31% | 42.606,00 |
| 24.07.2024 | 3,98 | 4,00 | 3,90 | 3,90 | -2,38% | 65.612,00 |
| 23.07.2024 | 3,97 | 4,00 | 3,90 | 4,00 | 2,57% | 79.996,00 |
| 22.07.2024 | 3,87 | 3,92 | 3,84 | 3,90 | 1,75% | 44.087,00 |
| 19.07.2024 | 3,82 | 3,86 | 3,79 | 3,83 | -1,72% | 85.517,00 |
| 18.07.2024 | 3,92 | 3,94 | 3,86 | 3,90 | 0,52% | 106.906,00 |
| 17.07.2024 | 3,92 | 3,92 | 3,87 | 3,88 | -1,02% | 23.158,00 |
| 16.07.2024 | 3,93 | 3,93 | 3,87 | 3,92 | -0,38% | 64.708,00 |
| 15.07.2024 | 3,94 | 3,99 | 3,88 | 3,93 | 0,56% | 45.428,00 |
| 12.07.2024 | 3,96 | 3,98 | 3,90 | 3,91 | -0,69% | 42.312,00 |
| 11.07.2024 | 3,91 | 3,94 | 3,85 | 3,94 | 2,47% | 93.162,00 |
| 10.07.2024 | 3,80 | 3,85 | 3,80 | 3,84 | 0,79% | 38.328,00 |
| 09.07.2024 | 3,76 | 3,83 | 3,76 | 3,81 | 1,20% | 80.249,00 |
| 08.07.2024 | 3,80 | 3,82 | 3,76 | 3,77 | -0,53% | 50.494,00 |
| 05.07.2024 | 3,80 | 3,84 | 3,78 | 3,79 | 0,13% | 93.599,00 |
| 04.07.2024 | 3,78 | 3,80 | 3,77 | 3,78 | 0,87% | 18.883,00 |
| 03.07.2024 | 3,71 | 3,76 | 3,71 | 3,75 | 1,35% | 58.254,00 |
| 02.07.2024 | 3,72 | 3,72 | 3,68 | 3,70 | -1,27% | 117.361,00 |
| 01.07.2024 | 3,74 | 3,77 | 3,74 | 3,75 | 0,54% | 67.027,00 |
| 28.06.2024 | 3,78 | 3,78 | 3,72 | 3,73 | -1,72% | 45.727,00 |
| 27.06.2024 | 3,75 | 3,80 | 3,75 | 3,79 | 0,60% | 37.022,00 |
| 26.06.2024 | 3,79 | 3,80 | 3,75 | 3,77 | -0,92% | 64.689,00 |
| 25.06.2024 | 3,79 | 3,81 | 3,75 | 3,80 | -0,72% | 49.294,00 |
| 24.06.2024 | 3,77 | 3,84 | 3,74 | 3,83 | 2,00% | 33.359,00 |
| 21.06.2024 | 3,83 | 3,84 | 3,74 | 3,76 | -2,09% | 39.962,00 |
| 20.06.2024 | 3,86 | 3,87 | 3,83 | 3,84 | 0,13% | 87.732,00 |
| 19.06.2024 | 3,80 | 3,85 | 3,80 | 3,83 | 0,79% | 61.845,00 |