£12,846
1,27%
Echtzeit-Aktienkurs St. James's Place PLC
Bid:
Ask:
Aktienkurse zur St. James's Place PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 12,51 | 12,73 | 12,48 | 12,69 | 1,89% | 316.567,00 |
| 29.09.2025 | 12,52 | 12,56 | 12,37 | 12,45 | 0,73% | 127.462,00 |
| 26.09.2025 | 12,47 | 12,53 | 12,31 | 12,36 | -0,56% | 276.695,00 |
| 25.09.2025 | 12,38 | 12,51 | 12,25 | 12,43 | -0,76% | 232.012,00 |
| 24.09.2025 | 12,53 | 12,63 | 12,38 | 12,53 | -0,08% | 102.281,00 |
| 23.09.2025 | 12,88 | 12,88 | 12,54 | 12,54 | -2,41% | 216.992,00 |
| 22.09.2025 | 12,47 | 12,86 | 12,43 | 12,85 | 3,01% | 301.310,00 |
| 19.09.2025 | 12,64 | 12,65 | 12,40 | 12,47 | -0,99% | 129.894,00 |
| 18.09.2025 | 12,53 | 12,63 | 12,44 | 12,60 | 0,76% | 209.639,00 |
| 17.09.2025 | 12,47 | 12,60 | 12,40 | 12,50 | 1,01% | 168.708,00 |
| 16.09.2025 | 12,69 | 12,70 | 12,34 | 12,38 | -2,29% | 176.303,00 |
| 15.09.2025 | 12,59 | 12,74 | 12,55 | 12,67 | 1,52% | 133.443,00 |
| 12.09.2025 | 12,55 | 12,62 | 12,44 | 12,48 | -1,93% | 101.850,00 |
| 11.09.2025 | 12,69 | 12,83 | 12,66 | 12,72 | 0,74% | - |
| 10.09.2025 | 12,43 | 12,63 | 12,43 | 12,63 | 1,98% | - |
| 09.09.2025 | 12,17 | 12,41 | 12,17 | 12,38 | 1,89% | - |
| 08.09.2025 | 12,26 | 12,28 | 12,10 | 12,15 | 0,47% | - |
| 05.09.2025 | 12,31 | 12,34 | 11,98 | 12,10 | -1,22% | 265.512,00 |
| 04.09.2025 | 12,28 | 12,30 | 12,18 | 12,25 | -0,14% | 464.878,00 |
| 03.09.2025 | 12,29 | 12,35 | 12,11 | 12,26 | 0,31% | 253.456,00 |
| 02.09.2025 | 12,68 | 12,68 | 12,11 | 12,23 | -3,63% | 213.016,00 |
| 01.09.2025 | 12,71 | 12,73 | 12,60 | 12,69 | 0,04% | 238.926,00 |
| 29.08.2025 | 12,86 | 12,86 | 12,58 | 12,68 | -2,05% | 201.241,00 |
| 28.08.2025 | 12,99 | 13,02 | 12,70 | 12,95 | -0,35% | 176.901,00 |
| 27.08.2025 | 13,03 | 13,05 | 12,91 | 12,99 | -0,35% | 148.833,00 |
| 26.08.2025 | 13,04 | 13,10 | 12,87 | 13,04 | -0,56% | 216.955,00 |
| 25.08.2025 | 13,12 | 13,12 | 13,08 | 13,11 | 0,41% | - |
| 22.08.2025 | 12,84 | 13,09 | 12,82 | 13,06 | 0,81% | 105.613,00 |
| 21.08.2025 | 13,16 | 13,26 | 12,95 | 12,95 | -1,63% | 138.448,00 |
| 20.08.2025 | 12,96 | 13,17 | 12,90 | 13,17 | 0,65% | 210.789,00 |
| 19.08.2025 | 13,04 | 13,18 | 13,00 | 13,08 | 0,73% | 226.566,00 |
| 18.08.2025 | 13,00 | 13,00 | 12,89 | 12,99 | 0,04% | 194.055,00 |
| 15.08.2025 | 13,10 | 13,16 | 12,94 | 12,98 | -0,42% | 119.226,00 |
| 14.08.2025 | 12,86 | 13,10 | 12,86 | 13,04 | 1,32% | 332.096,00 |
| 13.08.2025 | 13,15 | 13,15 | 12,82 | 12,87 | -1,72% | 245.419,00 |
| 12.08.2025 | 13,03 | 13,11 | 12,95 | 13,09 | 1,02% | 328.715,00 |
| 11.08.2025 | 12,91 | 12,97 | 12,83 | 12,96 | 0,14% | 205.069,00 |
| 08.08.2025 | 12,97 | 13,10 | 12,85 | 12,94 | -1,11% | 317.496,00 |
| 07.08.2025 | 13,49 | 13,49 | 13,03 | 13,09 | -3,07% | 415.003,00 |
| 06.08.2025 | 13,59 | 13,65 | 13,30 | 13,50 | 0,69% | 242.029,00 |
| 05.08.2025 | 13,59 | 13,63 | 13,38 | 13,41 | -0,91% | 231.762,00 |
| 04.08.2025 | 13,08 | 13,58 | 13,00 | 13,53 | 4,60% | 399.570,00 |
| 01.08.2025 | 12,86 | 13,20 | 12,65 | 12,94 | -1,15% | 406.086,00 |
| 31.07.2025 | 12,62 | 13,09 | 12,13 | 13,09 | 11,89% | 681.709,00 |
| 30.07.2025 | 11,60 | 11,70 | 11,55 | 11,70 | 0,73% | 256.837,00 |
| 29.07.2025 | 11,68 | 11,80 | 11,59 | 11,61 | -0,21% | 273.765,00 |
| 28.07.2025 | 11,74 | 11,83 | 11,58 | 11,64 | 0,34% | 246.860,00 |
| 25.07.2025 | 11,77 | 11,77 | 11,44 | 11,60 | -1,90% | 245.317,00 |
| 24.07.2025 | 11,97 | 12,04 | 11,62 | 11,82 | -0,25% | 395.139,00 |
| 23.07.2025 | 11,98 | 11,98 | 11,78 | 11,85 | -0,59% | 233.900,00 |
| 22.07.2025 | 12,00 | 12,01 | 11,83 | 11,92 | -1,20% | 311.254,00 |
| 21.07.2025 | 11,95 | 12,07 | 11,87 | 12,07 | 1,39% | 263.371,00 |
| 18.07.2025 | 12,03 | 12,08 | 11,88 | 11,90 | -0,68% | 313.276,00 |
| 17.07.2025 | 12,05 | 12,05 | 11,91 | 11,98 | 0,77% | 253.824,00 |
| 16.07.2025 | 12,05 | 12,10 | 11,85 | 11,89 | -1,65% | 201.045,00 |
| 15.07.2025 | 12,37 | 12,45 | 12,09 | 12,09 | -1,73% | 220.514,00 |
| 14.07.2025 | 12,22 | 12,31 | 12,17 | 12,30 | 0,51% | 237.551,00 |
| 11.07.2025 | 12,20 | 12,26 | 12,09 | 12,24 | 0,00% | 178.178,00 |
| 10.07.2025 | 12,14 | 12,26 | 12,04 | 12,24 | 2,28% | 438.094,00 |
| 09.07.2025 | 11,91 | 12,03 | 11,83 | 11,97 | 0,99% | 373.385,00 |
| 08.07.2025 | 11,72 | 12,07 | 11,71 | 11,85 | 1,07% | 375.413,00 |
| 07.07.2025 | 11,68 | 11,80 | 11,65 | 11,73 | 0,39% | 498.303,00 |
| 04.07.2025 | 11,67 | 11,71 | 11,57 | 11,68 | -1,27% | 141.041,00 |
| 03.07.2025 | 11,69 | 11,88 | 11,65 | 11,83 | 1,85% | 156.532,00 |
| 02.07.2025 | 11,89 | 11,91 | 11,44 | 11,62 | -2,31% | 239.003,00 |
| 01.07.2025 | 11,91 | 12,00 | 11,82 | 11,89 | 0,42% | 772.477,00 |
| 30.06.2025 | 11,87 | 11,91 | 11,80 | 11,84 | -0,21% | 323.567,00 |
| 27.06.2025 | 11,69 | 11,88 | 11,59 | 11,87 | 1,96% | 251.391,00 |
| 26.06.2025 | 11,23 | 11,74 | 11,23 | 11,64 | 3,99% | 325.306,00 |
| 25.06.2025 | 11,15 | 11,27 | 11,04 | 11,19 | 0,00% | 176.257,00 |
| 24.06.2025 | 11,09 | 11,26 | 11,06 | 11,19 | 2,38% | 113.930,00 |
| 23.06.2025 | 10,94 | 11,09 | 10,88 | 10,93 | -0,82% | 221.377,00 |
| 20.06.2025 | 11,02 | 11,14 | 10,96 | 11,02 | 1,19% | 261.130,00 |
| 19.06.2025 | 10,87 | 11,01 | 10,80 | 10,89 | -0,73% | 111.729,00 |
| 18.06.2025 | 10,87 | 11,01 | 10,80 | 10,97 | 1,11% | 220.006,00 |
| 17.06.2025 | 10,83 | 10,88 | 10,71 | 10,85 | -0,37% | 133.636,00 |
| 16.06.2025 | 10,77 | 11,04 | 10,77 | 10,89 | 0,28% | 169.569,00 |
| 13.06.2025 | 10,81 | 10,87 | 10,67 | 10,86 | -1,45% | 254.476,00 |
| 12.06.2025 | 11,02 | 11,13 | 10,90 | 11,02 | -0,70% | 184.127,00 |
| 11.06.2025 | 11,11 | 11,16 | 10,93 | 11,10 | -0,34% | 257.558,00 |
| 10.06.2025 | 11,24 | 11,34 | 11,10 | 11,14 | -0,78% | 345.501,00 |
| 09.06.2025 | 11,36 | 11,36 | 11,06 | 11,22 | -1,08% | 177.403,00 |
| 06.06.2025 | 11,38 | 11,46 | 11,33 | 11,35 | -0,31% | 207.639,00 |
| 05.06.2025 | 11,23 | 11,42 | 11,20 | 11,38 | 1,25% | 157.389,00 |
| 04.06.2025 | 11,07 | 11,26 | 11,03 | 11,24 | 2,00% | 245.167,00 |
| 03.06.2025 | 11,17 | 11,25 | 10,94 | 11,02 | -1,78% | 122.333,00 |
| 02.06.2025 | 11,06 | 11,27 | 11,06 | 11,22 | 0,40% | 232.333,00 |
| 30.05.2025 | 11,13 | 11,28 | 11,13 | 11,18 | 0,72% | 141.657,00 |
| 29.05.2025 | 11,14 | 11,15 | 11,04 | 11,10 | 0,82% | 145.610,00 |
| 28.05.2025 | 11,06 | 11,11 | 10,99 | 11,01 | -1,08% | 749.087,00 |
| 27.05.2025 | 11,09 | 11,18 | 11,05 | 11,13 | 0,71% | 135.464,00 |
| 26.05.2025 | 11,04 | 11,06 | 11,04 | 11,05 | 1,62% | - |
| 23.05.2025 | 11,01 | 11,10 | 10,63 | 10,87 | -1,23% | 321.078,00 |
| 22.05.2025 | 10,83 | 11,01 | 10,78 | 11,01 | 0,73% | 343.987,00 |
| 21.05.2025 | 10,88 | 11,00 | 10,82 | 10,93 | 0,05% | 177.600,00 |
| 20.05.2025 | 10,85 | 10,92 | 10,75 | 10,92 | 0,28% | 320.791,00 |
| 19.05.2025 | 10,77 | 10,95 | 10,70 | 10,89 | -0,82% | 217.017,00 |
| 16.05.2025 | 10,79 | 11,26 | 10,78 | 10,98 | 2,52% | 428.852,00 |
| 15.05.2025 | 10,91 | 10,91 | 10,63 | 10,71 | -1,47% | 282.545,00 |
| 14.05.2025 | 10,94 | 11,04 | 10,78 | 10,87 | -0,41% | 345.745,00 |