£43,275
1,16%
Echtzeit-Aktienkurs DIPLOMA PLC LS-,05
Bid:
Ask:
Aktienkurse zur DIPLOMA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 42,50 | 42,88 | 42,36 | 42,44 | 0,09% | 47.154,00 |
| 07.10.2024 | 42,48 | 42,68 | 42,32 | 42,40 | 0,66% | 57.450,00 |
| 04.10.2024 | 41,94 | 42,52 | 41,76 | 42,12 | -0,38% | 40.349,00 |
| 03.10.2024 | 43,96 | 44,00 | 42,02 | 42,28 | -4,60% | 133.082,00 |
| 02.10.2024 | 44,01 | 44,43 | 43,88 | 44,32 | 0,05% | 33.358,00 |
| 01.10.2024 | 44,50 | 44,98 | 44,08 | 44,30 | -0,09% | 30.985,00 |
| 30.09.2024 | 44,62 | 44,86 | 44,24 | 44,34 | -1,42% | 43.838,00 |
| 27.09.2024 | 44,90 | 45,24 | 44,73 | 44,98 | -0,13% | 24.350,00 |
| 26.09.2024 | 45,18 | 45,41 | 44,80 | 45,04 | 0,94% | 29.878,00 |
| 25.09.2024 | 44,07 | 44,80 | 44,05 | 44,62 | 0,45% | 23.317,00 |
| 24.09.2024 | 45,10 | 45,11 | 44,12 | 44,42 | -0,58% | 43.030,00 |
| 23.09.2024 | 44,55 | 44,88 | 44,23 | 44,68 | -0,53% | 23.036,00 |
| 20.09.2024 | 45,82 | 45,82 | 44,72 | 44,92 | -1,66% | 23.935,00 |
| 19.09.2024 | 45,46 | 45,96 | 45,33 | 45,68 | 1,38% | 54.927,00 |
| 18.09.2024 | 46,30 | 46,30 | 44,84 | 45,06 | -2,89% | 39.190,00 |
| 17.09.2024 | 45,96 | 46,48 | 45,66 | 46,40 | 2,38% | 53.510,00 |
| 16.09.2024 | 44,92 | 45,57 | 44,88 | 45,32 | 0,80% | 29.365,00 |
| 13.09.2024 | 44,72 | 45,04 | 44,68 | 44,96 | 0,99% | 21.611,00 |
| 12.09.2024 | 44,42 | 44,88 | 44,18 | 44,52 | 1,88% | 28.724,00 |
| 11.09.2024 | 44,48 | 44,53 | 43,36 | 43,70 | -1,53% | 18.581,00 |
| 10.09.2024 | 44,11 | 44,60 | 44,05 | 44,38 | 0,25% | 22.622,00 |
| 09.09.2024 | 43,28 | 44,50 | 43,21 | 44,27 | 3,05% | 17.348,00 |
| 06.09.2024 | 43,36 | 44,02 | 42,95 | 42,96 | -0,56% | 37.470,00 |
| 05.09.2024 | 43,68 | 43,83 | 42,98 | 43,20 | -0,92% | 96.567,00 |
| 04.09.2024 | 43,50 | 43,86 | 43,28 | 43,60 | -1,36% | 29.928,00 |
| 03.09.2024 | 44,34 | 44,66 | 43,98 | 44,20 | 0,09% | 37.471,00 |
| 02.09.2024 | 44,38 | 44,38 | 43,42 | 44,16 | -1,21% | 37.719,00 |
| 30.08.2024 | 44,44 | 44,86 | 44,38 | 44,70 | 0,45% | 42.010,00 |
| 29.08.2024 | 43,92 | 44,64 | 43,92 | 44,50 | 1,30% | 24.103,00 |
| 28.08.2024 | 43,52 | 44,18 | 43,48 | 43,93 | 0,76% | 15.981,00 |
| 27.08.2024 | 43,78 | 43,84 | 43,13 | 43,60 | -3,43% | 21.942,00 |
| 26.08.2024 | 44,21 | 45,48 | 44,10 | 45,15 | 3,03% | - |
| 23.08.2024 | 43,82 | 43,88 | 43,36 | 43,82 | 0,32% | 14.936,00 |
| 22.08.2024 | 43,40 | 43,70 | 43,16 | 43,68 | 0,88% | 10.132,00 |
| 21.08.2024 | 43,18 | 43,36 | 42,88 | 43,30 | 1,31% | 30.985,00 |
| 20.08.2024 | 43,02 | 43,26 | 42,52 | 42,74 | -0,58% | 25.892,00 |
| 19.08.2024 | 42,62 | 43,16 | 42,42 | 42,99 | 0,49% | 23.926,00 |
| 16.08.2024 | 42,90 | 42,94 | 42,50 | 42,78 | -0,28% | 21.711,00 |
| 15.08.2024 | 42,52 | 43,08 | 42,04 | 42,90 | 1,51% | 16.100,00 |
| 14.08.2024 | 42,06 | 42,30 | 41,86 | 42,26 | 1,20% | 25.815,00 |
| 13.08.2024 | 41,54 | 41,82 | 41,14 | 41,76 | 0,58% | 16.339,00 |
| 12.08.2024 | 41,74 | 41,94 | 41,44 | 41,52 | 0,19% | 16.494,00 |
| 09.08.2024 | 40,95 | 41,48 | 40,95 | 41,44 | 1,25% | 14.423,00 |
| 08.08.2024 | 40,72 | 41,00 | 40,34 | 40,93 | 0,02% | 21.381,00 |
| 07.08.2024 | 40,36 | 41,16 | 40,26 | 40,92 | 2,30% | 27.983,00 |
| 06.08.2024 | 40,32 | 40,74 | 39,94 | 40,00 | -0,10% | 49.625,00 |
| 05.08.2024 | 39,96 | 40,78 | 39,18 | 40,04 | -1,72% | 36.140,00 |