£45,280
0,89%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,94 | 45,43 | 44,86 | 45,38 | 1,12% | - |
| 27.02.2025 | 44,98 | 45,15 | 44,36 | 44,88 | -0,55% | 83.856,00 |
| 26.02.2025 | 45,12 | 45,49 | 45,07 | 45,13 | 0,47% | 70.737,00 |
| 25.02.2025 | 45,08 | 45,18 | 44,62 | 44,92 | -0,84% | 52.929,00 |
| 24.02.2025 | 46,34 | 46,34 | 44,86 | 45,30 | -2,22% | 27.002,00 |
| 21.02.2025 | 46,72 | 47,02 | 46,20 | 46,33 | -0,71% | 32.132,00 |
| 20.02.2025 | 47,04 | 47,30 | 46,52 | 46,66 | 0,09% | 19.210,00 |
| 19.02.2025 | 47,68 | 47,74 | 46,44 | 46,62 | -2,02% | 22.003,00 |
| 18.02.2025 | 47,60 | 48,08 | 47,40 | 47,58 | 0,08% | 57.427,00 |
| 17.02.2025 | 47,36 | 47,58 | 47,19 | 47,54 | 0,17% | 23.453,00 |
| 14.02.2025 | 47,70 | 47,95 | 47,36 | 47,46 | -0,17% | 40.355,00 |
| 13.02.2025 | 46,91 | 47,54 | 46,42 | 47,54 | 3,08% | 59.001,00 |
| 12.02.2025 | 46,10 | 46,52 | 45,82 | 46,12 | 0,00% | 52.785,00 |
| 11.02.2025 | 45,00 | 46,12 | 44,80 | 46,12 | 2,17% | 49.732,00 |
| 10.02.2025 | 44,49 | 45,18 | 44,42 | 45,14 | 1,76% | 19.212,00 |
| 07.02.2025 | 45,23 | 45,42 | 44,34 | 44,36 | -1,90% | 13.878,00 |
| 06.02.2025 | 45,24 | 45,26 | 44,76 | 45,22 | 0,60% | 15.276,00 |
| 05.02.2025 | 45,26 | 45,26 | 44,62 | 44,95 | -1,08% | 21.909,00 |
| 04.02.2025 | 45,22 | 45,58 | 44,92 | 45,44 | 0,62% | 53.440,00 |
| 03.02.2025 | 44,72 | 45,33 | 44,30 | 45,16 | -0,96% | 36.328,00 |
| 31.01.2025 | 45,32 | 45,61 | 45,10 | 45,60 | 0,88% | 23.542,00 |
| 30.01.2025 | 44,68 | 45,54 | 44,54 | 45,20 | 1,62% | 21.027,00 |
| 29.01.2025 | 44,32 | 44,90 | 44,30 | 44,48 | 0,91% | 13.651,00 |
| 28.01.2025 | 44,16 | 44,66 | 43,74 | 44,08 | 0,64% | 38.290,00 |
| 27.01.2025 | 43,98 | 44,00 | 43,47 | 43,80 | -2,01% | 52.928,00 |
| 24.01.2025 | 45,18 | 45,18 | 44,46 | 44,70 | -1,15% | 45.033,00 |
| 23.01.2025 | 45,24 | 45,46 | 44,98 | 45,22 | -0,22% | 21.875,00 |
| 22.01.2025 | 44,64 | 45,86 | 44,64 | 45,32 | 1,84% | 21.570,00 |
| 21.01.2025 | 44,40 | 44,64 | 44,08 | 44,50 | 0,27% | 17.258,00 |
| 20.01.2025 | 44,06 | 44,42 | 43,94 | 44,38 | 1,05% | 41.380,00 |
| 17.01.2025 | 43,18 | 44,06 | 43,14 | 43,92 | 2,19% | 16.488,00 |
| 16.01.2025 | 42,71 | 43,00 | 42,37 | 42,98 | 0,00% | 26.947,00 |
| 15.01.2025 | 41,96 | 43,24 | 41,88 | 42,98 | 5,19% | 48.767,00 |
| 14.01.2025 | 41,16 | 41,58 | 40,86 | 40,86 | -0,58% | 51.817,00 |
| 13.01.2025 | 41,49 | 41,49 | 40,64 | 41,10 | -1,04% | 33.541,00 |
| 10.01.2025 | 41,86 | 42,18 | 41,40 | 41,53 | -1,45% | 18.193,00 |
| 09.01.2025 | 41,90 | 42,22 | 41,66 | 42,14 | 0,48% | 26.150,00 |
| 08.01.2025 | 42,92 | 43,05 | 41,70 | 41,94 | -1,73% | 33.617,00 |
| 07.01.2025 | 42,50 | 43,10 | 42,42 | 42,68 | -0,19% | 47.172,00 |
| 06.01.2025 | 42,46 | 43,30 | 42,32 | 42,76 | 0,99% | 29.582,00 |
| 03.01.2025 | 42,74 | 42,76 | 42,14 | 42,34 | -0,80% | 15.515,00 |
| 02.01.2025 | 42,74 | 42,98 | 42,60 | 42,68 | 0,40% | 26.706,00 |
| 31.12.2024 | 42,32 | 42,54 | 42,04 | 42,51 | 0,69% | 5.492,00 |
| 30.12.2024 | 42,34 | 42,52 | 41,96 | 42,22 | -0,85% | 15.098,00 |
| 27.12.2024 | 42,68 | 42,94 | 42,52 | 42,58 | -0,47% | 15.093,00 |
| 24.12.2024 | 42,84 | 43,02 | 42,62 | 42,78 | 0,80% | 4.807,00 |
| 23.12.2024 | 42,80 | 42,80 | 42,38 | 42,44 | -1,62% | 35.797,00 |
| 20.12.2024 | 42,56 | 43,28 | 42,56 | 43,14 | 0,84% | 64.622,00 |
| 19.12.2024 | 43,58 | 43,58 | 42,70 | 42,78 | -1,88% | 32.583,00 |
| 18.12.2024 | 43,70 | 43,96 | 43,48 | 43,60 | -0,14% | 25.085,00 |
| 17.12.2024 | 43,81 | 43,88 | 43,40 | 43,66 | -1,04% | 41.793,00 |
| 16.12.2024 | 44,15 | 44,17 | 42,92 | 44,12 | 0,09% | 80.146,00 |
| 13.12.2024 | 44,90 | 44,92 | 43,89 | 44,08 | -0,99% | 24.615,00 |
| 12.12.2024 | 45,20 | 45,26 | 44,12 | 44,52 | -2,02% | 60.790,00 |
| 11.12.2024 | 44,84 | 45,70 | 44,54 | 45,44 | 0,80% | 40.158,00 |
| 10.12.2024 | 45,58 | 46,05 | 45,03 | 45,08 | -1,40% | 29.815,00 |
| 09.12.2024 | 45,50 | 46,08 | 45,23 | 45,72 | 0,79% | 45.896,00 |
| 06.12.2024 | 45,08 | 45,58 | 44,87 | 45,36 | 0,35% | 30.959,00 |
| 05.12.2024 | 45,88 | 45,94 | 44,84 | 45,20 | -1,57% | 69.272,00 |
| 04.12.2024 | 45,70 | 46,00 | 45,40 | 45,92 | 1,01% | 33.648,00 |
| 03.12.2024 | 44,92 | 45,52 | 44,92 | 45,46 | 0,71% | 58.673,00 |
| 02.12.2024 | 44,68 | 45,14 | 44,54 | 45,14 | 1,28% | 58.878,00 |
| 29.11.2024 | 44,26 | 44,73 | 44,12 | 44,57 | 0,43% | 76.337,00 |
| 28.11.2024 | 44,30 | 44,84 | 44,30 | 44,38 | -0,09% | 45.105,00 |
| 27.11.2024 | 44,86 | 44,88 | 44,18 | 44,42 | -1,02% | 55.334,00 |
| 26.11.2024 | 44,96 | 45,07 | 44,46 | 44,88 | -0,49% | 60.815,00 |
| 25.11.2024 | 44,88 | 45,16 | 44,06 | 45,10 | 1,12% | 74.931,00 |
| 22.11.2024 | 42,64 | 44,76 | 42,64 | 44,60 | 4,61% | 89.074,00 |
| 21.11.2024 | 41,75 | 42,69 | 41,62 | 42,63 | 3,38% | 69.490,00 |
| 20.11.2024 | 41,88 | 42,18 | 41,24 | 41,24 | -1,20% | 78.043,00 |
| 19.11.2024 | 44,06 | 44,31 | 40,96 | 41,74 | -7,45% | 158.134,00 |
| 18.11.2024 | 45,20 | 45,34 | 44,50 | 45,10 | 0,00% | 70.607,00 |
| 15.11.2024 | 45,76 | 46,20 | 44,92 | 45,10 | -1,87% | 45.194,00 |
| 14.11.2024 | 45,98 | 46,54 | 45,78 | 45,96 | 0,04% | 49.318,00 |
| 13.11.2024 | 45,05 | 46,06 | 45,05 | 45,94 | 1,68% | 68.252,00 |
| 12.11.2024 | 44,58 | 45,24 | 44,58 | 45,18 | 0,53% | 43.186,00 |
| 11.11.2024 | 44,64 | 45,30 | 44,61 | 44,94 | 2,00% | 21.856,00 |
| 08.11.2024 | 44,40 | 44,95 | 44,04 | 44,06 | -0,65% | 26.383,00 |
| 07.11.2024 | 44,16 | 44,48 | 43,91 | 44,35 | 0,75% | 75.407,00 |
| 06.11.2024 | 44,60 | 44,84 | 43,70 | 44,02 | 0,23% | 33.376,00 |
| 05.11.2024 | 42,72 | 43,92 | 42,72 | 43,92 | 2,57% | 17.588,00 |
| 04.11.2024 | 42,59 | 42,98 | 42,59 | 42,82 | -0,33% | 37.885,00 |
| 01.11.2024 | 42,64 | 43,06 | 42,34 | 42,96 | 0,89% | 21.089,00 |
| 31.10.2024 | 43,04 | 43,04 | 42,04 | 42,58 | -1,66% | 41.274,00 |
| 30.10.2024 | 43,00 | 43,62 | 42,94 | 43,30 | 0,32% | 38.909,00 |
| 29.10.2024 | 43,34 | 43,68 | 42,78 | 43,16 | -1,64% | 48.015,00 |
| 28.10.2024 | 43,18 | 43,92 | 43,06 | 43,88 | 1,86% | 28.544,00 |
| 25.10.2024 | 42,90 | 43,28 | 42,71 | 43,08 | 0,21% | 11.184,00 |
| 24.10.2024 | 42,84 | 43,04 | 42,64 | 42,99 | 0,16% | 86.960,00 |
| 23.10.2024 | 42,86 | 43,06 | 42,46 | 42,92 | -0,23% | 34.499,00 |
| 22.10.2024 | 43,40 | 43,40 | 42,50 | 43,02 | -1,47% | 28.357,00 |
| 21.10.2024 | 43,58 | 44,10 | 43,48 | 43,66 | -0,14% | 54.094,00 |
| 18.10.2024 | 43,12 | 43,74 | 43,12 | 43,72 | 0,18% | 37.511,00 |
| 17.10.2024 | 43,15 | 43,66 | 43,08 | 43,64 | 0,55% | 30.864,00 |
| 16.10.2024 | 43,70 | 43,70 | 43,19 | 43,40 | -1,84% | 31.321,00 |
| 15.10.2024 | 43,61 | 44,59 | 43,61 | 44,21 | 2,21% | 49.954,00 |
| 14.10.2024 | 42,78 | 43,28 | 42,56 | 43,26 | 1,67% | 26.687,00 |
| 11.10.2024 | 42,22 | 42,70 | 42,14 | 42,55 | 1,31% | 44.705,00 |
| 10.10.2024 | 42,62 | 42,68 | 41,86 | 42,00 | -1,27% | 16.454,00 |
| 09.10.2024 | 42,72 | 42,85 | 42,48 | 42,54 | 0,24% | 21.592,00 |