1,085€
6,37%
Echtzeit-Aktienkurs PZ Cussons PLC
Bid:
Ask:
Aktienkurse zur PZ Cussons PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -1,92% | - |
| 16.10.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,97% | - |
| 15.10.2024 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 14.10.2024 | 1,03 | 1,12 | 1,00 | 1,03 | 0,00% | 450,00 |
| 11.10.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 10.10.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,90% | - |
| 09.10.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 08.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 07.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 04.10.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 2,91% | - |
| 03.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,96% | - |
| 02.10.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -2,80% | - |
| 01.10.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 27.09.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 26.09.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 0,94% | - |
| 25.09.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 1,92% | - |
| 23.09.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 0,97% | - |
| 20.09.2024 | 1,07 | 1,07 | 1,02 | 1,03 | 0,98% | - |
| 19.09.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,97% | - |
| 18.09.2024 | 1,16 | 1,16 | 1,03 | 1,03 | -11,21% | 4.800,00 |
| 17.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 325,00 |
| 16.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 13.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,75% | - |
| 12.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 11.09.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 10.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,54% | - |
| 05.09.2024 | 1,16 | 1,19 | 1,15 | 1,18 | 0,85% | - |
| 04.09.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 1,74% | - |
| 03.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 02.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -1,69% | - |
| 30.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.08.2024 | 1,18 | 1,28 | 1,18 | 1,18 | 0,00% | 1.500,00 |
| 27.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 20.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 19.08.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 16.08.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 2,63% | - |
| 15.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 14.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 13.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 2,68% | - |
| 09.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 08.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 07.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 06.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 05.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 02.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 01.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -3,28% | - |
| 31.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 30.07.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 29.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 26.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 25.07.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -1,65% | - |
| 24.07.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 23.07.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | - |
| 19.07.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
| 18.07.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 2,54% | - |
| 17.07.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,85% | - |
| 16.07.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 15.07.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -4,17% | - |
| 12.07.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 11.07.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | - |
| 10.07.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 09.07.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 08.07.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 05.07.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 1,75% | - |
| 04.07.2024 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 03.07.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 02.07.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 01.07.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 0,89% | - |
| 28.06.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 27.06.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 26.06.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 25.06.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 24.06.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 0,86% | - |
| 21.06.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 20.06.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,86% | - |
| 19.06.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 18.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 14.06.2024 | 1,15 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 13.06.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 12.06.2024 | 1,29 | 1,29 | 1,17 | 1,17 | -9,30% | 1.000,00 |
| 11.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | - |
| 10.06.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | - |
| 07.06.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 06.06.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 05.06.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -2,36% | - |
| 04.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 03.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 31.05.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 1,64% | - |
| 30.05.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -7,58% | - |
| 29.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 5,60% | - |
| 28.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 27.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 24.05.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | - |