£51,235
-1,19%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 51,76 | 51,85 | 51,52 | 51,52 | -0,63% | - |
| 12.03.2026 | 51,30 | 52,00 | 51,00 | 51,85 | 1,02% | 90.293,00 |
| 11.03.2026 | 51,63 | 51,65 | 50,70 | 51,33 | -1,72% | 83.885,00 |
| 10.03.2026 | 51,95 | 52,55 | 51,93 | 52,23 | 1,70% | 74.355,00 |
| 09.03.2026 | 51,50 | 51,70 | 50,50 | 51,35 | -2,93% | 45.435,00 |
| 06.03.2026 | 54,05 | 54,30 | 52,50 | 52,90 | -1,31% | 65.462,00 |
| 05.03.2026 | 53,95 | 54,70 | 53,60 | 53,60 | -0,56% | 102.884,00 |
| 04.03.2026 | 54,10 | 54,58 | 53,75 | 53,90 | 1,08% | 38.474,00 |
| 03.03.2026 | 55,45 | 55,45 | 52,95 | 53,33 | -4,39% | 141.914,00 |
| 02.03.2026 | 55,75 | 56,40 | 54,90 | 55,78 | -2,23% | 100.300,00 |
| 27.02.2026 | 56,50 | 57,10 | 56,35 | 57,05 | 0,84% | 62.887,00 |
| 26.02.2026 | 55,95 | 56,88 | 55,90 | 56,58 | 1,30% | 68.270,00 |
| 25.02.2026 | 56,50 | 56,65 | 55,75 | 55,85 | -0,89% | 86.485,00 |
| 24.02.2026 | 55,95 | 57,15 | 55,85 | 56,35 | 1,08% | 50.227,00 |
| 23.02.2026 | 55,90 | 56,68 | 55,65 | 55,75 | -1,46% | 75.431,00 |
| 20.02.2026 | 56,50 | 56,85 | 56,10 | 56,58 | 0,94% | 48.256,00 |
| 19.02.2026 | 56,50 | 56,55 | 55,55 | 56,05 | -0,27% | 100.590,00 |
| 18.02.2026 | 55,18 | 56,45 | 54,95 | 56,20 | 2,46% | 69.028,00 |
| 17.02.2026 | 53,65 | 54,88 | 53,40 | 54,85 | 2,24% | 56.875,00 |
| 16.02.2026 | 54,30 | 54,55 | 53,65 | 53,65 | -1,24% | 46.061,00 |
| 13.02.2026 | 54,70 | 54,85 | 54,05 | 54,33 | -0,50% | 81.839,00 |
| 12.02.2026 | 55,68 | 55,80 | 54,60 | 54,60 | -1,13% | 88.669,00 |
| 11.02.2026 | 55,15 | 55,70 | 54,40 | 55,23 | 0,36% | 126.317,00 |
| 10.02.2026 | 54,75 | 55,05 | 54,18 | 55,03 | 0,41% | 90.475,00 |
| 09.02.2026 | 54,25 | 54,80 | 53,83 | 54,80 | 1,62% | 46.501,00 |
| 06.02.2026 | 53,65 | 54,03 | 52,95 | 53,93 | -0,23% | 102.855,00 |
| 05.02.2026 | 53,80 | 54,38 | 53,50 | 54,05 | 0,65% | 60.681,00 |
| 04.02.2026 | 53,15 | 54,15 | 52,83 | 53,70 | 0,85% | 68.148,00 |
| 03.02.2026 | 53,75 | 54,35 | 52,20 | 53,25 | -0,93% | 89.600,00 |
| 02.02.2026 | 52,90 | 54,08 | 52,88 | 53,75 | 0,47% | 58.899,00 |
| 30.01.2026 | 53,30 | 54,00 | 53,20 | 53,50 | 0,19% | 53.894,00 |
| 29.01.2026 | 54,20 | 54,48 | 53,30 | 53,40 | -1,48% | 58.754,00 |
| 28.01.2026 | 54,80 | 54,83 | 54,00 | 54,20 | -1,28% | 64.656,00 |
| 27.01.2026 | 55,45 | 55,60 | 54,85 | 54,90 | -0,72% | 42.257,00 |
| 26.01.2026 | 55,33 | 55,75 | 54,90 | 55,30 | 0,50% | 81.352,00 |
| 23.01.2026 | 55,33 | 55,35 | 54,50 | 55,03 | -0,86% | 56.232,00 |
| 22.01.2026 | 55,00 | 55,83 | 54,38 | 55,50 | 1,51% | 65.822,00 |
| 21.01.2026 | 54,88 | 55,15 | 53,38 | 54,68 | 0,09% | 197.166,00 |
| 20.01.2026 | 53,95 | 54,75 | 53,30 | 54,63 | 0,32% | 86.164,00 |
| 19.01.2026 | 56,20 | 56,20 | 53,98 | 54,45 | -3,97% | 85.224,00 |
| 16.01.2026 | 56,60 | 57,28 | 56,43 | 56,70 | -0,44% | 111.570,00 |
| 15.01.2026 | 55,25 | 56,98 | 55,08 | 56,95 | 2,66% | 105.503,00 |
| 14.01.2026 | 56,53 | 57,60 | 55,18 | 55,48 | -0,98% | 114.916,00 |
| 13.01.2026 | 56,00 | 56,13 | 55,30 | 56,03 | -0,13% | 46.757,00 |
| 12.01.2026 | 56,68 | 56,80 | 56,10 | 56,10 | -0,84% | 69.745,00 |
| 09.01.2026 | 55,25 | 56,60 | 55,25 | 56,58 | 3,10% | 77.878,00 |
| 08.01.2026 | 55,80 | 55,85 | 54,75 | 54,88 | -1,92% | 35.009,00 |
| 07.01.2026 | 55,35 | 56,13 | 54,95 | 55,95 | 1,13% | 46.111,00 |
| 06.01.2026 | 54,40 | 55,50 | 54,30 | 55,33 | 2,64% | 68.179,00 |
| 05.01.2026 | 53,25 | 53,90 | 52,85 | 53,90 | 2,04% | 37.716,00 |
| 02.01.2026 | 53,48 | 53,48 | 52,58 | 52,83 | -0,61% | 33.776,00 |
| 31.12.2025 | 53,55 | 53,70 | 53,00 | 53,15 | -0,75% | 11.540,00 |
| 30.12.2025 | 53,35 | 53,55 | 52,95 | 53,55 | 0,94% | 16.262,00 |
| 29.12.2025 | 53,25 | 53,45 | 52,75 | 53,05 | -0,09% | 26.032,00 |
| 24.12.2025 | 53,35 | 53,35 | 53,08 | 53,10 | -0,38% | 6.225,00 |
| 23.12.2025 | 53,90 | 53,90 | 53,28 | 53,30 | -0,98% | 25.276,00 |
| 22.12.2025 | 53,50 | 53,90 | 53,38 | 53,83 | 0,09% | 22.137,00 |
| 19.12.2025 | 53,05 | 53,90 | 53,00 | 53,78 | 0,70% | 48.802,00 |
| 18.12.2025 | 53,10 | 53,50 | 52,70 | 53,40 | 0,75% | 64.988,00 |
| 17.12.2025 | 53,65 | 53,95 | 53,00 | 53,00 | -1,21% | 86.051,00 |
| 16.12.2025 | 53,33 | 53,95 | 53,05 | 53,65 | -0,65% | 39.686,00 |
| 15.12.2025 | 53,50 | 54,35 | 53,40 | 54,00 | 1,08% | 61.814,00 |
| 12.12.2025 | 54,63 | 54,63 | 53,15 | 53,43 | -1,97% | 62.254,00 |
| 11.12.2025 | 54,83 | 54,85 | 53,85 | 54,50 | -0,27% | 48.188,00 |
| 10.12.2025 | 54,35 | 54,65 | 54,10 | 54,65 | 0,18% | 42.943,00 |
| 09.12.2025 | 54,50 | 55,05 | 54,35 | 54,55 | 0,14% | 23.569,00 |
| 08.12.2025 | 54,85 | 55,05 | 54,45 | 54,48 | -1,00% | 31.108,00 |
| 05.12.2025 | 55,00 | 55,40 | 54,95 | 55,03 | 0,05% | 35.886,00 |
| 04.12.2025 | 54,60 | 55,10 | 54,43 | 55,00 | 1,34% | 81.865,00 |
| 03.12.2025 | 54,40 | 54,60 | 54,00 | 54,28 | -0,28% | 52.959,00 |
| 02.12.2025 | 55,15 | 55,15 | 54,30 | 54,43 | -1,31% | 45.353,00 |
| 01.12.2025 | 54,65 | 55,20 | 54,15 | 55,15 | 0,91% | 51.671,00 |
| 28.11.2025 | 54,70 | 54,75 | 54,25 | 54,65 | 0,09% | 28.639,00 |
| 27.11.2025 | 55,00 | 55,05 | 54,35 | 54,60 | -0,36% | 15.464,00 |
| 26.11.2025 | 54,43 | 55,05 | 54,28 | 54,80 | 1,29% | 107.009,00 |
| 25.11.2025 | 53,90 | 54,10 | 53,40 | 54,10 | 0,37% | 53.323,00 |
| 24.11.2025 | 54,00 | 54,55 | 53,80 | 53,90 | 0,37% | 40.921,00 |
| 21.11.2025 | 52,45 | 54,33 | 52,28 | 53,70 | 1,18% | 56.505,00 |
| 20.11.2025 | 52,65 | 53,80 | 52,50 | 53,08 | 1,87% | 61.503,00 |
| 19.11.2025 | 52,85 | 54,25 | 52,10 | 52,10 | -0,76% | 94.394,00 |
| 18.11.2025 | 53,58 | 54,30 | 51,63 | 52,50 | -0,28% | 176.908,00 |
| 17.11.2025 | 52,90 | 53,05 | 52,58 | 52,65 | -0,14% | 52.800,00 |
| 14.11.2025 | 52,20 | 53,10 | 52,20 | 52,73 | -0,99% | 83.232,00 |
| 13.11.2025 | 54,55 | 55,18 | 53,15 | 53,25 | -2,47% | 77.780,00 |
| 12.11.2025 | 54,40 | 54,95 | 54,20 | 54,60 | -0,27% | 53.332,00 |
| 11.11.2025 | 54,25 | 54,80 | 54,15 | 54,75 | 1,15% | 41.120,00 |
| 10.11.2025 | 54,03 | 54,18 | 53,35 | 54,13 | 2,17% | 46.851,00 |
| 07.11.2025 | 53,88 | 54,05 | 52,58 | 52,98 | -1,21% | 54.327,00 |
| 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 |