£53,484
-0,26%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 54,83 | 55,50 | 53,58 | 53,63 | -3,77% | 37.449,00 |
| 05.11.2025 | 54,95 | 55,98 | 54,70 | 55,73 | 0,77% | 46.854,00 |
| 04.11.2025 | 55,35 | 55,45 | 54,18 | 55,30 | -0,67% | 63.395,00 |
| 03.11.2025 | 56,05 | 56,10 | 55,68 | 55,68 | -0,58% | 21.921,00 |
| 31.10.2025 | 55,50 | 56,30 | 55,50 | 56,00 | 0,09% | 42.154,00 |
| 30.10.2025 | 55,85 | 56,00 | 55,38 | 55,95 | 0,27% | 18.787,00 |
| 29.10.2025 | 55,45 | 56,48 | 55,30 | 55,80 | -0,40% | 69.958,00 |
| 28.10.2025 | 56,28 | 56,43 | 55,93 | 56,03 | -0,88% | 29.290,00 |
| 27.10.2025 | 56,50 | 57,00 | 56,45 | 56,53 | -0,44% | 20.906,00 |
| 24.10.2025 | 55,70 | 56,90 | 55,70 | 56,78 | 2,21% | 43.024,00 |
| 23.10.2025 | 54,48 | 55,55 | 54,28 | 55,55 | 1,74% | 47.022,00 |
| 22.10.2025 | 54,08 | 55,00 | 53,45 | 54,60 | 1,11% | 53.731,00 |
| 21.10.2025 | 53,15 | 54,03 | 53,15 | 54,00 | 0,75% | 23.322,00 |
| 20.10.2025 | 53,10 | 53,60 | 52,90 | 53,60 | 1,18% | 37.869,00 |
| 17.10.2025 | 52,35 | 53,28 | 51,98 | 52,98 | -0,61% | 71.402,00 |
| 16.10.2025 | 53,00 | 53,30 | 52,35 | 53,30 | 0,95% | 47.482,00 |
| 15.10.2025 | 53,25 | 53,75 | 52,75 | 52,80 | -0,75% | 36.013,00 |
| 14.10.2025 | 53,10 | 53,35 | 52,53 | 53,20 | -0,98% | 79.991,00 |
| 13.10.2025 | 53,40 | 53,80 | 53,20 | 53,73 | 0,61% | 44.235,00 |
| 10.10.2025 | 54,50 | 54,60 | 53,30 | 53,40 | -1,88% | 33.983,00 |
| 09.10.2025 | 54,20 | 54,50 | 54,05 | 54,43 | 0,55% | 25.079,00 |
| 08.10.2025 | 53,58 | 54,28 | 53,50 | 54,13 | 1,07% | 37.713,00 |
| 07.10.2025 | 53,15 | 53,83 | 53,05 | 53,55 | -0,09% | 28.161,00 |
| 06.10.2025 | 53,55 | 53,83 | 53,23 | 53,60 | -0,09% | 52.099,00 |
| 03.10.2025 | 54,15 | 54,73 | 53,10 | 53,65 | 2,24% | 56.215,00 |
| 02.10.2025 | 52,75 | 53,10 | 52,05 | 52,48 | -0,24% | 42.477,00 |
| 01.10.2025 | 53,10 | 53,10 | 52,33 | 52,60 | -1,13% | 41.847,00 |
| 30.09.2025 | 52,50 | 53,20 | 52,50 | 53,20 | 0,76% | 64.002,00 |
| 29.09.2025 | 53,05 | 53,05 | 52,58 | 52,80 | -0,05% | 66.831,00 |
| 26.09.2025 | 53,20 | 53,20 | 52,60 | 52,83 | -0,42% | 73.668,00 |
| 25.09.2025 | 53,10 | 53,28 | 52,50 | 53,05 | -0,28% | 58.851,00 |
| 24.09.2025 | 53,70 | 53,75 | 53,08 | 53,20 | -1,21% | 73.470,00 |
| 23.09.2025 | 54,75 | 55,00 | 53,85 | 53,85 | -1,10% | 40.340,00 |
| 22.09.2025 | 54,25 | 54,88 | 53,98 | 54,45 | 0,37% | 41.659,00 |
| 19.09.2025 | 54,35 | 54,50 | 53,78 | 54,25 | -0,64% | 48.016,00 |
| 18.09.2025 | 54,05 | 54,60 | 54,05 | 54,60 | 0,92% | 73.003,00 |
| 17.09.2025 | 54,25 | 54,53 | 54,10 | 54,10 | -0,55% | 40.133,00 |
| 16.09.2025 | 54,95 | 55,03 | 54,25 | 54,40 | -1,09% | 50.199,00 |
| 15.09.2025 | 55,30 | 55,75 | 54,50 | 55,00 | -0,41% | 40.609,00 |
| 12.09.2025 | 55,30 | 55,73 | 55,00 | 55,23 | -1,57% | 20.755,00 |
| 11.09.2025 | 54,82 | 56,16 | 54,82 | 56,11 | 2,33% | - |
| 10.09.2025 | 54,88 | 55,23 | 54,83 | 54,83 | -0,11% | - |
| 09.09.2025 | 55,50 | 55,61 | 54,83 | 54,89 | -0,87% | - |
| 08.09.2025 | 54,65 | 55,40 | 54,61 | 55,37 | 2,69% | - |
| 05.09.2025 | 53,45 | 54,48 | 53,35 | 53,93 | 1,13% | 65.150,00 |
| 04.09.2025 | 53,60 | 53,60 | 53,15 | 53,33 | -0,14% | 42.883,00 |
| 03.09.2025 | 54,05 | 54,15 | 53,05 | 53,40 | -1,20% | 55.136,00 |
| 02.09.2025 | 54,55 | 54,75 | 53,90 | 54,05 | -1,10% | 55.402,00 |
| 01.09.2025 | 54,00 | 54,70 | 54,00 | 54,65 | 0,74% | 21.165,00 |
| 29.08.2025 | 54,20 | 54,75 | 54,00 | 54,25 | -0,09% | 45.075,00 |
| 28.08.2025 | 54,25 | 54,45 | 53,90 | 54,30 | 0,09% | 12.403,00 |
| 27.08.2025 | 54,15 | 54,50 | 54,00 | 54,25 | 0,09% | 11.366,00 |
| 26.08.2025 | 53,83 | 54,65 | 53,70 | 54,20 | -0,92% | 37.712,00 |
| 25.08.2025 | 54,63 | 54,98 | 54,48 | 54,70 | 0,60% | - |
| 22.08.2025 | 53,65 | 54,50 | 53,40 | 54,38 | 1,16% | 12.096,00 |
| 21.08.2025 | 53,83 | 54,05 | 53,65 | 53,75 | -0,09% | 32.721,00 |
| 20.08.2025 | 53,58 | 54,03 | 53,10 | 53,80 | -0,19% | 38.917,00 |
| 19.08.2025 | 53,50 | 54,38 | 53,50 | 53,90 | 0,89% | 24.013,00 |
| 18.08.2025 | 53,23 | 53,75 | 52,90 | 53,43 | 0,71% | 38.808,00 |
| 15.08.2025 | 53,25 | 53,55 | 52,70 | 53,05 | -0,28% | 43.827,00 |
| 14.08.2025 | 53,80 | 53,95 | 51,88 | 53,20 | -2,30% | 127.212,00 |
| 13.08.2025 | 54,55 | 54,80 | 54,35 | 54,45 | 0,18% | 41.150,00 |
| 12.08.2025 | 53,95 | 54,38 | 53,75 | 54,35 | 1,12% | 49.066,00 |
| 11.08.2025 | 54,08 | 54,20 | 53,65 | 53,75 | -0,69% | 31.745,00 |
| 08.08.2025 | 54,25 | 54,25 | 53,78 | 54,13 | -0,23% | 20.530,00 |
| 07.08.2025 | 54,35 | 54,45 | 53,95 | 54,25 | 0,28% | 26.190,00 |
| 06.08.2025 | 54,55 | 54,55 | 53,50 | 54,10 | -0,09% | 50.411,00 |
| 05.08.2025 | 54,18 | 54,55 | 54,10 | 54,15 | 0,46% | 56.702,00 |
| 04.08.2025 | 53,80 | 54,00 | 53,48 | 53,90 | 0,84% | 38.252,00 |
| 01.08.2025 | 53,65 | 53,75 | 53,08 | 53,45 | -0,65% | 34.155,00 |
| 31.07.2025 | 53,50 | 54,18 | 53,45 | 53,80 | 0,89% | 52.570,00 |
| 30.07.2025 | 52,80 | 53,45 | 52,70 | 53,33 | 0,95% | 54.878,00 |
| 29.07.2025 | 52,60 | 53,20 | 52,60 | 52,83 | 0,43% | 30.005,00 |
| 28.07.2025 | 53,20 | 53,20 | 52,50 | 52,60 | -0,38% | 28.975,00 |
| 25.07.2025 | 52,48 | 52,88 | 52,25 | 52,80 | 0,38% | 29.711,00 |
| 24.07.2025 | 51,23 | 52,75 | 51,15 | 52,60 | 3,14% | 44.501,00 |
| 23.07.2025 | 51,23 | 51,30 | 50,85 | 51,00 | 0,84% | 29.006,00 |
| 22.07.2025 | 51,45 | 51,63 | 50,50 | 50,58 | -2,13% | 45.037,00 |
| 21.07.2025 | 51,90 | 52,35 | 51,60 | 51,68 | -0,63% | 22.174,00 |
| 18.07.2025 | 52,58 | 52,75 | 51,75 | 52,00 | -1,41% | 34.139,00 |
| 17.07.2025 | 51,68 | 54,70 | 51,68 | 52,74 | 7,03% | 104.991,00 |
| 16.07.2025 | 49,04 | 49,72 | 48,93 | 49,28 | 0,00% | 35.759,00 |
| 15.07.2025 | 49,22 | 50,08 | 49,22 | 49,28 | 0,37% | 86.596,00 |
| 14.07.2025 | 48,70 | 49,13 | 48,42 | 49,10 | 0,33% | 27.754,00 |
| 11.07.2025 | 49,28 | 49,36 | 48,82 | 48,94 | -0,85% | 38.438,00 |
| 10.07.2025 | 48,43 | 49,38 | 48,41 | 49,36 | 2,03% | 29.582,00 |
| 09.07.2025 | 48,25 | 48,60 | 48,02 | 48,38 | 0,08% | 23.217,00 |
| 08.07.2025 | 48,27 | 48,66 | 48,16 | 48,34 | -0,21% | 32.037,00 |
| 07.07.2025 | 48,50 | 48,83 | 48,36 | 48,44 | -0,08% | 19.508,00 |
| 04.07.2025 | 48,42 | 48,58 | 48,18 | 48,48 | -0,70% | 18.811,00 |
| 03.07.2025 | 48,60 | 49,02 | 48,22 | 48,82 | 1,08% | 39.003,00 |
| 02.07.2025 | 48,50 | 48,50 | 47,95 | 48,30 | -0,37% | 25.644,00 |
| 01.07.2025 | 48,98 | 49,04 | 48,44 | 48,48 | -0,82% | 33.533,00 |
| 30.06.2025 | 49,46 | 49,74 | 48,88 | 48,88 | -1,33% | 22.343,00 |
| 27.06.2025 | 48,86 | 49,60 | 48,84 | 49,54 | 1,47% | 54.924,00 |
| 26.06.2025 | 49,04 | 49,14 | 48,50 | 48,82 | -0,25% | 19.421,00 |
| 25.06.2025 | 48,82 | 49,08 | 48,72 | 48,94 | 0,53% | 48.146,00 |
| 24.06.2025 | 48,87 | 49,04 | 48,10 | 48,68 | 1,67% | 73.687,00 |
| 23.06.2025 | 47,73 | 48,10 | 47,73 | 47,88 | 0,13% | 94.628,00 |
| 20.06.2025 | 48,00 | 48,37 | 47,82 | 47,82 | 0,21% | 22.957,00 |