£48,837
-0,46%
Echtzeit-Aktienkurs DIPLOMA PLC LS-,05
Bid:
Ask:
Aktienkurse zur DIPLOMA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 49,14 | 49,14 | 47,44 | 48,81 | -0,02% | - |
| 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 |
| 19.06.2025 | 47,96 | 48,20 | 47,56 | 47,72 | -0,83% | 38.505,00 |
| 18.06.2025 | 47,60 | 48,12 | 47,32 | 48,12 | 1,31% | 65.974,00 |
| 17.06.2025 | 47,09 | 47,54 | 46,76 | 47,50 | 0,85% | 44.959,00 |
| 16.06.2025 | 46,80 | 47,20 | 46,44 | 47,10 | 1,16% | 19.357,00 |
| 13.06.2025 | 46,54 | 46,84 | 46,31 | 46,56 | -1,06% | 18.357,00 |
| 12.06.2025 | 46,67 | 47,28 | 46,67 | 47,06 | -0,25% | 38.749,00 |
| 11.06.2025 | 46,67 | 47,18 | 46,64 | 47,18 | 0,94% | 25.359,00 |
| 10.06.2025 | 46,26 | 46,81 | 46,20 | 46,74 | 0,86% | 46.341,00 |
| 09.06.2025 | 46,54 | 46,54 | 46,08 | 46,34 | -0,26% | 35.584,00 |
| 06.06.2025 | 46,36 | 46,68 | 46,32 | 46,46 | -0,04% | 41.232,00 |
| 05.06.2025 | 46,27 | 46,86 | 46,16 | 46,48 | 0,43% | 19.326,00 |
| 04.06.2025 | 46,20 | 46,64 | 46,14 | 46,28 | 0,04% | 35.124,00 |
| 03.06.2025 | 46,24 | 46,32 | 45,57 | 46,26 | 0,30% | 64.282,00 |
| 02.06.2025 | 46,58 | 46,58 | 45,80 | 46,12 | -1,28% | 39.095,00 |
| 30.05.2025 | 46,70 | 47,47 | 46,58 | 46,72 | -0,13% | 71.983,00 |
| 29.05.2025 | 47,53 | 47,56 | 46,57 | 46,78 | -0,55% | 41.874,00 |
| 28.05.2025 | 47,36 | 47,88 | 46,98 | 47,04 | -0,55% | 38.121,00 |
| 27.05.2025 | 46,78 | 47,46 | 46,58 | 47,30 | 0,10% | 51.435,00 |
| 26.05.2025 | 47,10 | 47,37 | 47,09 | 47,25 | 2,10% | - |
| 23.05.2025 | 47,70 | 47,70 | 46,02 | 46,28 | -2,85% | 47.626,00 |
| 22.05.2025 | 48,30 | 48,48 | 47,64 | 47,64 | -2,26% | 53.929,00 |
| 21.05.2025 | 48,56 | 48,88 | 48,14 | 48,74 | 1,20% | 82.435,00 |
| 20.05.2025 | 49,12 | 50,20 | 45,72 | 48,16 | 14,07% | 148.564,00 |
| 19.05.2025 | 41,86 | 42,22 | 41,61 | 42,22 | 1,03% | 55.347,00 |
| 16.05.2025 | 42,00 | 42,08 | 41,52 | 41,79 | -0,41% | 86.927,00 |
| 15.05.2025 | 41,68 | 42,00 | 41,60 | 41,96 | -0,10% | 53.717,00 |
| 14.05.2025 | 42,74 | 42,82 | 41,98 | 42,00 | -1,18% | 33.506,00 |
| 13.05.2025 | 41,98 | 42,58 | 41,94 | 42,50 | 1,24% | 41.646,00 |
| 12.05.2025 | 41,27 | 42,35 | 41,27 | 41,98 | 1,89% | 84.264,00 |
| 09.05.2025 | 41,06 | 41,30 | 40,95 | 41,20 | 0,64% | 37.825,00 |
| 08.05.2025 | 40,47 | 41,04 | 40,37 | 40,94 | 1,89% | 43.253,00 |
| 07.05.2025 | 40,24 | 40,70 | 40,08 | 40,18 | -0,89% | 34.090,00 |
| 06.05.2025 | 40,82 | 40,96 | 40,52 | 40,54 | -1,23% | 65.308,00 |
| 05.05.2025 | 41,06 | 41,07 | 40,96 | 41,04 | 0,55% | - |
| 02.05.2025 | 40,02 | 40,88 | 39,71 | 40,82 | 2,36% | 85.687,00 |
| 01.05.2025 | 39,62 | 40,00 | 39,36 | 39,88 | 1,17% | 30.440,00 |
| 30.04.2025 | 39,18 | 39,60 | 39,08 | 39,42 | 1,23% | 56.398,00 |
| 29.04.2025 | 38,32 | 39,05 | 38,32 | 38,94 | 0,39% | 73.956,00 |
| 28.04.2025 | 38,92 | 39,10 | 38,78 | 38,79 | -0,33% | 32.783,00 |
| 25.04.2025 | 38,76 | 39,10 | 38,60 | 38,92 | 0,67% | 30.407,00 |
| 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 |