£78,010
0,63%
Echtzeit-Aktienkurs DIPLOMA PLC LS-,05
Bid:
Ask:
Aktienkurse zur DIPLOMA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,10 | 78,30 | 77,25 | 77,60 | 0,10% | 78.152,00 |
| 08.10.2026 | 76,25 | 77,63 | 75,55 | 77,53 | 1,01% | 73.130,00 |
| 07.10.2026 | 78,13 | 78,13 | 76,75 | 76,75 | -2,48% | 42.778,00 |
| 06.10.2026 | 79,40 | 79,83 | 78,45 | 78,70 | -0,22% | 69.025,00 |
| 05.10.2026 | 77,55 | 78,90 | 77,30 | 78,88 | 1,71% | 56.932,00 |
| 02.10.2026 | 77,35 | 78,23 | 77,30 | 77,55 | 1,17% | 61.088,00 |
| 01.10.2026 | 76,78 | 77,20 | 76,43 | 76,65 | -0,71% | 63.263,00 |
| 30.09.2026 | 78,40 | 78,73 | 77,00 | 77,20 | -1,40% | 51.552,00 |
| 29.09.2026 | 77,40 | 79,05 | 77,40 | 78,30 | 1,29% | 99.984,00 |
| 28.09.2026 | 77,75 | 78,60 | 77,10 | 77,30 | -0,19% | 57.557,00 |
| 25.09.2026 | 78,15 | 78,43 | 76,93 | 77,45 | 0,26% | 70.379,00 |
| 24.09.2026 | 75,55 | 77,73 | 75,50 | 77,25 | 1,85% | 77.547,00 |
| 23.09.2026 | 76,60 | 76,75 | 75,60 | 75,85 | -0,20% | 64.817,00 |
| 22.09.2026 | 75,00 | 76,40 | 74,90 | 76,00 | 1,64% | 43.862,00 |
| 21.09.2026 | 74,08 | 75,15 | 73,90 | 74,78 | 2,78% | 23.857,00 |
| 18.09.2026 | 73,48 | 73,80 | 72,73 | 72,75 | -0,65% | 76.480,00 |
| 17.09.2026 | 72,08 | 73,40 | 72,08 | 73,23 | 1,60% | 65.960,00 |
| 16.09.2026 | 71,03 | 72,13 | 71,03 | 72,08 | 1,51% | 85.001,00 |
| 15.09.2026 | 70,55 | 71,40 | 69,70 | 71,00 | 0,50% | 169.680,00 |
| 14.09.2026 | 70,68 | 70,83 | 70,05 | 70,65 | -0,46% | 73.933,00 |
| 11.09.2026 | 70,38 | 71,35 | 70,00 | 70,98 | 0,67% | 106.113,00 |
| 10.09.2026 | 70,90 | 70,90 | 69,85 | 70,50 | -0,74% | 40.882,00 |
| 09.09.2026 | 71,15 | 71,35 | 70,50 | 71,03 | -0,94% | 43.008,00 |
| 08.09.2026 | 71,65 | 72,40 | 71,45 | 71,70 | -0,62% | 48.556,00 |
| 07.09.2026 | 71,70 | 72,80 | 71,70 | 72,15 | 1,41% | 81.510,00 |
| 04.09.2026 | 71,60 | 71,90 | 70,90 | 71,15 | -0,39% | 63.961,00 |
| 03.09.2026 | 71,03 | 72,50 | 70,90 | 71,43 | 0,81% | 83.091,00 |
| 02.09.2026 | 70,95 | 71,65 | 70,25 | 70,85 | -0,84% | 221.718,00 |
| 01.09.2026 | 74,15 | 74,55 | 70,90 | 71,45 | -3,65% | 168.866,00 |
| 31.08.2026 | 74,21 | 74,25 | 73,81 | 74,16 | 0,96% | - |
| 28.08.2026 | 73,08 | 73,60 | 72,25 | 73,45 | 0,41% | 525.142,00 |
| 27.08.2026 | 73,38 | 74,38 | 72,90 | 73,15 | -0,54% | 89.340,00 |
| 26.08.2026 | 72,25 | 74,40 | 72,18 | 73,55 | 1,41% | 105.075,00 |
| 25.08.2026 | 72,30 | 73,15 | 72,00 | 72,53 | 0,35% | 103.011,00 |
| 24.08.2026 | 72,73 | 73,28 | 72,00 | 72,28 | 0,52% | 105.130,00 |
| 21.08.2026 | 71,53 | 72,15 | 71,00 | 71,90 | 0,35% | 59.734,00 |
| 20.08.2026 | 70,95 | 72,05 | 70,85 | 71,65 | 0,77% | 76.950,00 |
| 19.08.2026 | 71,58 | 71,73 | 70,68 | 71,10 | -0,59% | 109.077,00 |
| 18.08.2026 | 73,18 | 73,40 | 71,40 | 71,53 | -2,85% | 87.879,00 |
| 17.08.2026 | 73,50 | 74,15 | 73,25 | 73,63 | 0,03% | 41.050,00 |
| 14.08.2026 | 73,88 | 74,30 | 73,48 | 73,60 | -0,14% | 73.852,00 |
| 13.08.2026 | 75,08 | 75,10 | 73,65 | 73,70 | -0,67% | 84.193,00 |
| 12.08.2026 | 75,60 | 75,80 | 74,20 | 74,20 | -2,08% | 45.164,00 |
| 11.08.2026 | 75,75 | 76,40 | 75,00 | 75,78 | 0,10% | 64.809,00 |
| 10.08.2026 | 76,93 | 76,93 | 75,58 | 75,70 | -1,75% | 63.322,00 |
| 07.08.2026 | 76,85 | 77,55 | 76,60 | 77,05 | 0,69% | 33.303,00 |
| 06.08.2026 | 76,85 | 77,30 | 76,50 | 76,53 | -0,20% | 64.587,00 |
| 05.08.2026 | 76,20 | 76,90 | 76,20 | 76,68 | 1,35% | 45.642,00 |
| 04.08.2026 | 75,58 | 75,88 | 74,75 | 75,65 | 1,34% | 49.199,00 |
| 03.08.2026 | 73,75 | 74,80 | 73,50 | 74,65 | 1,91% | 58.813,00 |
| 31.07.2026 | 73,85 | 74,90 | 73,10 | 73,25 | 0,21% | 104.844,00 |
| 30.07.2026 | 71,25 | 73,65 | 71,15 | 73,10 | 2,56% | 68.832,00 |
| 29.07.2026 | 74,50 | 74,55 | 71,15 | 71,28 | -4,39% | 147.913,00 |
| 28.07.2026 | 76,88 | 76,88 | 74,25 | 74,55 | -1,94% | 111.552,00 |
| 27.07.2026 | 75,70 | 76,35 | 75,45 | 76,03 | 1,03% | 62.924,00 |
| 24.07.2026 | 74,20 | 75,35 | 74,08 | 75,25 | 1,35% | 51.981,00 |
| 23.07.2026 | 75,50 | 75,53 | 73,83 | 74,25 | -1,79% | 104.195,00 |
| 22.07.2026 | 74,33 | 75,88 | 74,25 | 75,60 | 1,44% | 45.117,00 |
| 21.07.2026 | 73,75 | 74,93 | 72,95 | 74,53 | 1,53% | 91.668,00 |
| 20.07.2026 | 72,20 | 74,40 | 72,05 | 73,40 | 1,52% | 164.372,00 |
| 17.07.2026 | 71,30 | 72,70 | 71,30 | 72,30 | 0,77% | 97.113,00 |
| 16.07.2026 | 69,00 | 71,95 | 68,88 | 71,75 | 6,14% | 123.878,00 |
| 15.07.2026 | 68,25 | 68,45 | 67,40 | 67,60 | -0,95% | 86.649,00 |
| 14.07.2026 | 68,28 | 68,75 | 67,43 | 68,25 | 0,59% | 57.061,00 |
| 13.07.2026 | 67,80 | 68,05 | 67,35 | 67,85 | -0,22% | 73.335,00 |
| 10.07.2026 | 67,50 | 68,15 | 67,30 | 68,00 | 0,63% | 61.096,00 |
| 09.07.2026 | 67,35 | 67,70 | 66,50 | 67,58 | 1,46% | 102.248,00 |
| 08.07.2026 | 67,50 | 67,58 | 66,55 | 66,60 | -2,20% | 133.164,00 |
| 07.07.2026 | 70,55 | 70,55 | 67,85 | 68,10 | -3,88% | 84.251,00 |
| 06.07.2026 | 71,95 | 71,95 | 70,30 | 70,85 | -1,70% | 41.607,00 |
| 03.07.2026 | 72,20 | 72,40 | 71,40 | 72,08 | 0,77% | 49.135,00 |
| 02.07.2026 | 71,75 | 72,25 | 70,85 | 71,53 | -0,42% | 62.049,00 |
| 01.07.2026 | 71,15 | 71,85 | 70,50 | 71,83 | 0,95% | 107.551,00 |
| 30.06.2026 | 70,98 | 72,05 | 70,85 | 71,15 | 0,78% | 81.044,00 |
| 29.06.2026 | 70,85 | 71,25 | 70,43 | 70,60 | -0,07% | 53.427,00 |
| 26.06.2026 | 71,10 | 71,25 | 69,85 | 70,65 | -1,53% | 60.299,00 |
| 25.06.2026 | 70,60 | 72,28 | 70,55 | 71,75 | 1,41% | 98.458,00 |
| 24.06.2026 | 71,15 | 71,15 | 69,98 | 70,75 | -0,35% | 111.774,00 |
| 23.06.2026 | 71,30 | 71,40 | 70,25 | 71,00 | -1,93% | 126.550,00 |
| 22.06.2026 | 72,10 | 72,70 | 71,63 | 72,40 | 0,98% | 118.025,00 |
| 19.06.2026 | 71,15 | 71,80 | 71,03 | 71,70 | 0,63% | 56.398,00 |
| 18.06.2026 | 70,50 | 71,40 | 70,25 | 71,25 | 1,21% | 46.457,00 |
| 17.06.2026 | 70,55 | 70,95 | 69,90 | 70,40 | 0,07% | 76.089,00 |
| 16.06.2026 | 70,18 | 71,15 | 69,80 | 70,35 | 1,19% | 74.673,00 |
| 15.06.2026 | 70,08 | 70,55 | 69,10 | 69,53 | 0,65% | 72.587,00 |
| 12.06.2026 | 69,70 | 69,95 | 68,50 | 69,08 | 0,62% | 45.821,00 |
| 11.06.2026 | 69,65 | 69,75 | 68,45 | 68,65 | -1,68% | 86.319,00 |
| 10.06.2026 | 70,75 | 70,75 | 69,15 | 69,83 | -0,25% | 47.832,00 |
| 09.06.2026 | 70,55 | 71,90 | 70,00 | 70,00 | -0,92% | 63.230,00 |
| 08.06.2026 | 69,20 | 70,75 | 68,95 | 70,65 | 0,71% | 51.460,00 |
| 05.06.2026 | 71,40 | 71,55 | 70,15 | 70,15 | -1,41% | 43.829,00 |
| 04.06.2026 | 70,20 | 71,30 | 70,20 | 71,15 | 1,14% | 65.042,00 |
| 03.06.2026 | 70,25 | 70,48 | 69,60 | 70,35 | 0,07% | 74.937,00 |
| 02.06.2026 | 69,95 | 70,53 | 69,70 | 70,30 | 2,37% | 80.513,00 |
| 01.06.2026 | 70,00 | 70,00 | 68,33 | 68,68 | -1,75% | 68.352,00 |
| 29.05.2026 | 69,15 | 70,28 | 68,50 | 69,90 | 1,67% | 126.307,00 |
| 28.05.2026 | 69,20 | 69,43 | 68,40 | 68,75 | -1,50% | 116.306,00 |
| 27.05.2026 | 70,15 | 70,95 | 69,55 | 69,80 | -0,39% | 85.284,00 |
| 26.05.2026 | 70,50 | 70,63 | 69,83 | 70,08 | -2,37% | 63.526,00 |
| 25.05.2026 | 71,56 | 72,18 | 71,23 | 71,78 | 2,06% | - |