£39,231
1,48%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 38,89 | 39,41 | 38,89 | 39,26 | 1,56% | - |
| 24.04.2025 | 38,52 | 38,68 | 37,91 | 38,66 | -0,15% | 45.327,00 |
| 23.04.2025 | 38,06 | 39,30 | 37,93 | 38,72 | 2,33% | 92.817,00 |
| 22.04.2025 | 38,40 | 38,40 | 37,28 | 37,84 | -2,22% | 82.783,00 |
| 17.04.2025 | 38,04 | 38,77 | 37,78 | 38,70 | 0,99% | 59.753,00 |
| 16.04.2025 | 38,78 | 38,82 | 37,94 | 38,32 | -3,28% | 81.722,00 |
| 15.04.2025 | 38,64 | 39,72 | 38,51 | 39,62 | 2,43% | 33.741,00 |
| 14.04.2025 | 38,46 | 38,78 | 38,26 | 38,68 | 2,27% | 22.801,00 |
| 11.04.2025 | 38,20 | 38,40 | 37,44 | 37,82 | -1,05% | 67.508,00 |
| 10.04.2025 | 39,14 | 39,46 | 37,79 | 38,22 | 5,14% | 82.608,00 |
| 09.04.2025 | 36,46 | 37,08 | 36,20 | 36,35 | -3,07% | 107.339,00 |
| 08.04.2025 | 36,54 | 37,64 | 36,36 | 37,50 | 4,11% | 69.135,00 |
| 07.04.2025 | 35,77 | 37,92 | 35,38 | 36,02 | -3,09% | 100.975,00 |
| 04.04.2025 | 37,08 | 37,82 | 36,50 | 37,17 | -0,56% | 125.550,00 |
| 03.04.2025 | 38,64 | 38,68 | 37,38 | 37,38 | -5,46% | 81.559,00 |
| 02.04.2025 | 39,06 | 39,54 | 38,50 | 39,54 | 1,07% | 36.210,00 |
| 01.04.2025 | 38,88 | 39,28 | 38,66 | 39,12 | 1,72% | 54.009,00 |
| 31.03.2025 | 38,50 | 38,68 | 38,14 | 38,46 | -1,54% | 40.384,00 |
| 28.03.2025 | 39,76 | 39,82 | 38,82 | 39,06 | -2,45% | 61.166,00 |
| 27.03.2025 | 39,50 | 40,04 | 39,08 | 40,04 | 0,86% | 55.132,00 |
| 26.03.2025 | 39,73 | 39,88 | 39,38 | 39,70 | 0,00% | 48.856,00 |
| 25.03.2025 | 39,76 | 39,95 | 39,10 | 39,70 | 0,00% | 39.869,00 |
| 24.03.2025 | 39,72 | 39,90 | 39,40 | 39,70 | 1,02% | 26.621,00 |
| 21.03.2025 | 40,00 | 40,16 | 39,14 | 39,30 | -2,63% | 69.548,00 |
| 20.03.2025 | 39,87 | 40,46 | 39,80 | 40,36 | 2,13% | 68.224,00 |
| 19.03.2025 | 39,54 | 39,61 | 39,16 | 39,52 | -0,40% | 56.635,00 |
| 18.03.2025 | 39,62 | 39,99 | 39,33 | 39,68 | 0,51% | 48.855,00 |
| 17.03.2025 | 39,56 | 39,74 | 39,18 | 39,48 | -0,35% | 56.064,00 |
| 14.03.2025 | 39,21 | 39,92 | 39,14 | 39,62 | 1,07% | 138.970,00 |
| 13.03.2025 | 40,34 | 40,54 | 39,20 | 39,20 | -3,23% | 74.060,00 |
| 12.03.2025 | 40,48 | 40,86 | 40,14 | 40,51 | 1,35% | 35.453,00 |
| 11.03.2025 | 41,88 | 41,94 | 39,96 | 39,97 | -5,04% | 75.795,00 |
| 10.03.2025 | 43,18 | 43,23 | 41,94 | 42,09 | -1,38% | 41.967,00 |
| 07.03.2025 | 42,86 | 42,92 | 42,08 | 42,68 | -1,57% | 66.943,00 |
| 06.03.2025 | 44,36 | 44,48 | 42,72 | 43,36 | -1,54% | 69.362,00 |
| 05.03.2025 | 44,70 | 45,50 | 44,04 | 44,04 | 0,09% | 40.445,00 |
| 04.03.2025 | 44,60 | 44,72 | 43,78 | 44,00 | -2,07% | 28.096,00 |
| 03.03.2025 | 45,02 | 45,32 | 44,76 | 44,93 | -0,20% | 51.765,00 |
| 28.02.2025 | 44,60 | 45,02 | 44,48 | 45,02 | 0,31% | 51.257,00 |
| 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 |