£11,712
-1,21%
Echtzeit-Aktienkurs St. James's Place PLC
Bid:
Ask:
Aktienkurse zur St. James's Place PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,99 | 12,02 | 11,79 | 11,82 | -0,28% | - |
| 26.03.2026 | 12,02 | 12,02 | 11,74 | 11,86 | -2,79% | 451.114,00 |
| 25.03.2026 | 12,25 | 12,52 | 12,16 | 12,20 | 0,12% | 568.034,00 |
| 24.03.2026 | 12,32 | 12,32 | 12,02 | 12,18 | -0,61% | 465.066,00 |
| 23.03.2026 | 11,90 | 12,55 | 11,69 | 12,26 | 0,04% | 558.220,00 |
| 20.03.2026 | 12,55 | 12,63 | 12,13 | 12,25 | -1,05% | 522.541,00 |
| 19.03.2026 | 12,58 | 12,73 | 12,31 | 12,38 | -3,17% | 302.186,00 |
| 18.03.2026 | 13,12 | 13,13 | 12,69 | 12,79 | -2,14% | 377.662,00 |
| 17.03.2026 | 12,89 | 13,15 | 12,85 | 13,07 | 1,08% | 163.831,00 |
| 16.03.2026 | 12,90 | 13,19 | 12,80 | 12,93 | -0,50% | 276.549,00 |
| 13.03.2026 | 13,05 | 13,20 | 12,90 | 12,99 | 0,25% | 740.410,00 |
| 12.03.2026 | 12,91 | 13,09 | 12,87 | 12,96 | -0,37% | 343.088,00 |
| 11.03.2026 | 13,04 | 13,13 | 12,84 | 13,01 | -2,29% | 725.131,00 |
| 10.03.2026 | 13,25 | 13,42 | 13,15 | 13,31 | 3,38% | 525.002,00 |
| 09.03.2026 | 12,71 | 12,92 | 12,56 | 12,88 | -1,53% | 100.829,00 |
| 06.03.2026 | 13,16 | 13,23 | 12,80 | 13,08 | 0,11% | 275.911,00 |
| 05.03.2026 | 13,26 | 13,34 | 12,96 | 13,06 | -1,25% | 365.775,00 |
| 04.03.2026 | 12,69 | 13,25 | 12,69 | 13,23 | 4,30% | 201.329,00 |
| 03.03.2026 | 12,93 | 12,94 | 12,40 | 12,68 | -3,70% | 695.572,00 |
| 02.03.2026 | 13,01 | 13,29 | 12,88 | 13,17 | -2,86% | 422.850,00 |
| 27.02.2026 | 13,76 | 13,87 | 13,50 | 13,56 | -1,27% | 397.955,00 |
| 26.02.2026 | 13,53 | 13,83 | 13,47 | 13,73 | 2,23% | 508.587,00 |
| 25.02.2026 | 13,10 | 13,51 | 12,96 | 13,43 | 6,63% | 617.825,00 |
| 24.02.2026 | 12,68 | 12,80 | 12,54 | 12,60 | -0,47% | 673.858,00 |
| 23.02.2026 | 12,88 | 13,10 | 12,63 | 12,66 | -1,27% | 199.431,00 |
| 20.02.2026 | 13,11 | 13,25 | 12,80 | 12,82 | 1,49% | 390.201,00 |
| 19.02.2026 | 12,78 | 12,84 | 12,60 | 12,63 | -0,59% | 263.056,00 |
| 18.02.2026 | 12,15 | 12,73 | 12,14 | 12,71 | 4,61% | 501.753,00 |
| 17.02.2026 | 12,09 | 12,18 | 11,90 | 12,15 | 1,17% | 405.833,00 |
| 16.02.2026 | 12,51 | 12,62 | 11,71 | 12,01 | -3,57% | 493.536,00 |
| 13.02.2026 | 12,59 | 12,75 | 12,36 | 12,45 | -0,80% | 591.645,00 |
| 12.02.2026 | 12,77 | 13,09 | 12,39 | 12,55 | 0,00% | 1.085.932,00 |
| 11.02.2026 | 14,29 | 14,29 | 12,45 | 12,55 | -13,48% | 1.717.197,00 |
| 10.02.2026 | 14,94 | 14,96 | 14,40 | 14,51 | -3,43% | 289.438,00 |
| 09.02.2026 | 15,06 | 15,17 | 14,82 | 15,02 | 0,64% | 171.072,00 |
| 06.02.2026 | 14,67 | 15,07 | 14,55 | 14,93 | 0,71% | 306.764,00 |
| 05.02.2026 | 15,12 | 15,18 | 14,70 | 14,82 | -2,27% | 225.342,00 |
| 04.02.2026 | 15,52 | 15,55 | 15,14 | 15,17 | -2,35% | 289.167,00 |
| 03.02.2026 | 15,56 | 15,76 | 15,30 | 15,53 | 0,16% | 253.337,00 |
| 02.02.2026 | 15,04 | 15,57 | 14,98 | 15,51 | 2,82% | 297.394,00 |
| 30.01.2026 | 15,18 | 15,27 | 15,02 | 15,08 | -0,59% | 238.937,00 |
| 29.01.2026 | 15,10 | 15,60 | 15,03 | 15,17 | 0,93% | 587.750,00 |
| 28.01.2026 | 14,97 | 15,14 | 14,87 | 15,03 | 0,37% | 467.630,00 |
| 27.01.2026 | 14,82 | 15,04 | 14,73 | 14,98 | 2,60% | 327.332,00 |
| 26.01.2026 | 14,88 | 14,89 | 14,50 | 14,60 | -2,57% | 184.588,00 |
| 23.01.2026 | 15,03 | 15,16 | 14,92 | 14,98 | -0,86% | 231.205,00 |
| 22.01.2026 | 14,78 | 15,21 | 14,75 | 15,11 | 3,92% | 409.420,00 |
| 21.01.2026 | 14,38 | 14,69 | 14,29 | 14,54 | 0,62% | 363.160,00 |
| 20.01.2026 | 14,64 | 14,65 | 14,42 | 14,45 | -2,86% | 225.107,00 |
| 19.01.2026 | 14,98 | 15,02 | 14,80 | 14,88 | -2,51% | 311.263,00 |
| 16.01.2026 | 15,01 | 15,38 | 15,01 | 15,26 | 1,31% | 151.541,00 |
| 15.01.2026 | 14,77 | 15,08 | 14,76 | 15,06 | 2,69% | 179.957,00 |
| 14.01.2026 | 14,56 | 14,71 | 14,56 | 14,67 | 1,19% | 120.087,00 |
| 13.01.2026 | 14,60 | 14,73 | 14,40 | 14,49 | -0,80% | 122.215,00 |
| 12.01.2026 | 14,46 | 14,63 | 14,44 | 14,61 | 1,11% | 156.528,00 |
| 09.01.2026 | 14,36 | 14,46 | 14,17 | 14,45 | 0,63% | 165.377,00 |
| 08.01.2026 | 14,28 | 14,38 | 14,18 | 14,36 | 0,53% | 122.041,00 |
| 07.01.2026 | 14,49 | 14,49 | 14,22 | 14,29 | -1,64% | 153.224,00 |
| 06.01.2026 | 14,48 | 14,62 | 14,39 | 14,52 | -0,05% | 206.146,00 |
| 05.01.2026 | 14,46 | 14,63 | 14,10 | 14,53 | 1,93% | 337.456,00 |
| 02.01.2026 | 13,85 | 14,26 | 13,85 | 14,26 | 2,78% | 221.895,00 |
| 31.12.2025 | 13,94 | 13,94 | 13,85 | 13,87 | -0,29% | 20.458,00 |
| 30.12.2025 | 13,81 | 13,98 | 13,78 | 13,91 | 1,05% | 176.553,00 |
| 29.12.2025 | 13,99 | 13,99 | 13,76 | 13,77 | -1,11% | 67.094,00 |
| 24.12.2025 | 13,91 | 13,99 | 13,89 | 13,92 | -0,29% | 34.021,00 |
| 23.12.2025 | 13,90 | 14,00 | 13,83 | 13,96 | 0,47% | 62.997,00 |
| 22.12.2025 | 13,77 | 13,90 | 13,74 | 13,90 | 0,58% | 70.906,00 |
| 19.12.2025 | 13,73 | 13,89 | 13,67 | 13,82 | 0,58% | 128.277,00 |
| 18.12.2025 | 13,62 | 13,76 | 13,58 | 13,74 | 0,84% | 180.652,00 |
| 17.12.2025 | 13,77 | 13,90 | 13,58 | 13,62 | 0,67% | 331.566,00 |
| 16.12.2025 | 13,29 | 13,58 | 13,29 | 13,53 | 1,46% | 155.993,00 |
| 15.12.2025 | 13,05 | 13,38 | 12,71 | 13,34 | 1,58% | 278.149,00 |
| 12.12.2025 | 13,73 | 13,89 | 13,12 | 13,13 | -3,87% | 231.303,00 |
| 11.12.2025 | 13,71 | 13,77 | 13,62 | 13,66 | -0,18% | 193.031,00 |
| 10.12.2025 | 13,73 | 13,74 | 13,59 | 13,68 | -1,19% | 91.596,00 |
| 09.12.2025 | 13,84 | 13,98 | 13,70 | 13,85 | 0,22% | 230.841,00 |
| 08.12.2025 | 13,81 | 13,90 | 13,78 | 13,82 | 0,51% | 104.160,00 |
| 05.12.2025 | 13,65 | 13,87 | 13,60 | 13,75 | 1,07% | 133.199,00 |
| 04.12.2025 | 13,64 | 13,80 | 13,60 | 13,60 | 0,70% | 169.853,00 |
| 03.12.2025 | 13,65 | 13,65 | 13,29 | 13,51 | -1,03% | 236.643,00 |
| 02.12.2025 | 13,75 | 13,90 | 13,57 | 13,65 | -0,91% | 368.325,00 |
| 01.12.2025 | 13,91 | 13,91 | 13,65 | 13,77 | -0,79% | 321.266,00 |
| 28.11.2025 | 13,87 | 13,93 | 13,80 | 13,88 | -0,11% | 245.862,00 |
| 27.11.2025 | 13,73 | 13,98 | 13,67 | 13,90 | 2,58% | 353.455,00 |
| 26.11.2025 | 13,08 | 13,76 | 12,82 | 13,55 | 5,35% | 671.616,00 |
| 25.11.2025 | 12,63 | 12,86 | 12,49 | 12,86 | 1,92% | 251.900,00 |
| 24.11.2025 | 12,43 | 12,69 | 12,43 | 12,62 | 2,29% | 158.010,00 |
| 21.11.2025 | 12,30 | 12,43 | 12,25 | 12,33 | -2,59% | 229.602,00 |
| 20.11.2025 | 12,73 | 12,78 | 12,59 | 12,66 | 0,44% | 332.789,00 |
| 19.11.2025 | 12,97 | 13,00 | 12,61 | 12,61 | -2,25% | 470.451,00 |
| 18.11.2025 | 12,72 | 12,92 | 12,69 | 12,90 | -1,41% | 219.978,00 |
| 17.11.2025 | 13,13 | 13,23 | 13,03 | 13,08 | 0,11% | 333.284,00 |
| 14.11.2025 | 13,11 | 13,11 | 12,75 | 13,07 | -2,65% | 293.466,00 |
| 13.11.2025 | 13,46 | 13,70 | 13,42 | 13,42 | -0,85% | 177.497,00 |
| 12.11.2025 | 13,54 | 13,60 | 13,45 | 13,54 | 0,15% | 294.168,00 |
| 11.11.2025 | 13,59 | 13,64 | 13,42 | 13,52 | 0,52% | 277.583,00 |
| 10.11.2025 | 13,41 | 13,51 | 13,25 | 13,45 | 2,71% | 248.498,00 |
| 07.11.2025 | 13,24 | 13,32 | 13,04 | 13,09 | -0,91% | 400.972,00 |
| 06.11.2025 | 13,32 | 13,37 | 13,14 | 13,21 | -0,60% | 195.373,00 |
| 05.11.2025 | 13,09 | 13,38 | 12,99 | 13,29 | 1,45% | 273.398,00 |