£9,448
-0,86%
Echtzeit-Aktienkurs Big Yellow Group PLC
Bid:
Ask:
Aktienkurse zur Big Yellow Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,54 | 9,54 | 9,46 | 9,46 | -0,74% | - |
| 01.04.2025 | 9,39 | 9,59 | 9,36 | 9,53 | 2,25% | 106.108,00 |
| 31.03.2025 | 9,41 | 9,45 | 9,28 | 9,32 | -0,64% | 32.012,00 |
| 28.03.2025 | 9,25 | 9,44 | 9,25 | 9,38 | 1,63% | 26.716,00 |
| 27.03.2025 | 9,09 | 9,30 | 9,09 | 9,23 | -0,65% | 17.276,00 |
| 26.03.2025 | 9,26 | 9,34 | 9,16 | 9,29 | 0,65% | 47.009,00 |
| 25.03.2025 | 9,14 | 9,32 | 9,14 | 9,23 | 1,10% | 57.669,00 |
| 24.03.2025 | 9,28 | 9,28 | 9,11 | 9,13 | -1,72% | 47.120,00 |
| 21.03.2025 | 9,28 | 9,30 | 9,20 | 9,29 | -0,11% | 52.420,00 |
| 20.03.2025 | 9,25 | 9,40 | 9,25 | 9,30 | 0,76% | 44.097,00 |
| 19.03.2025 | 9,32 | 9,37 | 9,22 | 9,23 | -1,49% | 33.493,00 |
| 18.03.2025 | 9,48 | 9,54 | 9,37 | 9,37 | -1,06% | 74.982,00 |
| 17.03.2025 | 9,30 | 9,49 | 9,23 | 9,47 | 2,43% | 32.019,00 |
| 14.03.2025 | 9,08 | 9,28 | 9,06 | 9,25 | 1,82% | 121.311,00 |
| 13.03.2025 | 9,23 | 9,23 | 9,00 | 9,08 | -0,77% | 124.489,00 |
| 12.03.2025 | 9,16 | 9,28 | 9,13 | 9,15 | -0,44% | 52.109,00 |
| 11.03.2025 | 9,23 | 9,41 | 9,19 | 9,19 | -0,76% | 67.144,00 |
| 10.03.2025 | 9,22 | 9,33 | 9,18 | 9,26 | 0,98% | 47.976,00 |
| 07.03.2025 | 8,93 | 9,20 | 8,92 | 9,17 | 2,23% | 42.675,00 |
| 06.03.2025 | 9,16 | 9,18 | 8,90 | 8,97 | -2,07% | 118.976,00 |
| 05.03.2025 | 9,27 | 9,38 | 9,07 | 9,16 | -1,40% | 55.429,00 |
| 04.03.2025 | 9,30 | 9,39 | 9,26 | 9,29 | 0,00% | 23.251,00 |
| 03.03.2025 | 9,28 | 9,29 | 9,17 | 9,29 | 0,22% | 56.660,00 |
| 28.02.2025 | 9,25 | 9,34 | 9,18 | 9,27 | -0,38% | 41.988,00 |
| 27.02.2025 | 9,43 | 9,43 | 9,28 | 9,31 | -1,53% | 25.602,00 |
| 26.02.2025 | 9,51 | 9,60 | 9,41 | 9,45 | -0,53% | 33.309,00 |
| 25.02.2025 | 9,49 | 9,59 | 9,49 | 9,50 | 0,21% | 37.420,00 |
| 24.02.2025 | 9,52 | 9,58 | 9,41 | 9,48 | 0,42% | 53.650,00 |
| 21.02.2025 | 9,35 | 9,50 | 9,33 | 9,44 | 1,29% | 23.004,00 |
| 20.02.2025 | 9,26 | 9,41 | 9,26 | 9,32 | 0,54% | 46.883,00 |
| 19.02.2025 | 9,34 | 9,35 | 9,24 | 9,27 | -0,86% | 18.890,00 |
| 18.02.2025 | 9,31 | 9,36 | 9,23 | 9,35 | 0,00% | 84.880,00 |
| 17.02.2025 | 9,27 | 9,42 | 9,23 | 9,35 | 1,30% | 84.788,00 |
| 14.02.2025 | 9,39 | 9,40 | 9,20 | 9,23 | -1,91% | 90.427,00 |
| 13.02.2025 | 9,40 | 9,43 | 9,29 | 9,41 | 0,75% | 88.670,00 |
| 12.02.2025 | 9,48 | 9,62 | 9,34 | 9,34 | -1,58% | 79.173,00 |
| 11.02.2025 | 9,43 | 9,50 | 9,35 | 9,49 | -0,32% | 135.984,00 |
| 10.02.2025 | 9,36 | 9,54 | 9,35 | 9,52 | 1,60% | 22.052,00 |
| 07.02.2025 | 9,59 | 9,59 | 9,31 | 9,37 | -2,09% | 50.758,00 |
| 06.02.2025 | 9,66 | 9,76 | 9,56 | 9,57 | -0,62% | 29.230,00 |
| 05.02.2025 | 9,53 | 9,63 | 9,45 | 9,63 | 1,64% | 84.639,00 |
| 04.02.2025 | 9,50 | 9,50 | 9,41 | 9,48 | -0,37% | 69.285,00 |
| 03.02.2025 | 9,47 | 9,54 | 9,35 | 9,51 | -0,31% | 113.399,00 |
| 31.01.2025 | 9,55 | 9,56 | 9,41 | 9,54 | 0,10% | 113.342,00 |
| 30.01.2025 | 9,54 | 9,70 | 9,52 | 9,53 | 0,00% | 91.500,00 |
| 29.01.2025 | 9,67 | 9,70 | 9,53 | 9,53 | -1,55% | 110.674,00 |
| 28.01.2025 | 9,62 | 9,77 | 9,62 | 9,68 | 0,16% | 46.972,00 |
| 27.01.2025 | 9,56 | 9,75 | 9,56 | 9,67 | 0,36% | 99.522,00 |
| 24.01.2025 | 9,53 | 9,63 | 9,53 | 9,63 | 1,05% | 166.734,00 |
| 23.01.2025 | 9,49 | 9,55 | 9,45 | 9,53 | 0,32% | 75.101,00 |
| 22.01.2025 | 9,54 | 9,56 | 9,43 | 9,50 | 1,06% | 93.688,00 |
| 21.01.2025 | 9,32 | 9,41 | 9,28 | 9,40 | 0,00% | 66.194,00 |
| 20.01.2025 | 9,44 | 9,45 | 9,30 | 9,40 | 1,08% | 67.072,00 |
| 17.01.2025 | 8,76 | 9,32 | 8,76 | 9,30 | 6,90% | 268.568,00 |
| 16.01.2025 | 9,07 | 9,07 | 8,69 | 8,70 | -4,08% | 97.000,00 |
| 15.01.2025 | 9,00 | 9,16 | 8,96 | 9,07 | 2,02% | 139.109,00 |
| 14.01.2025 | 8,88 | 8,96 | 8,82 | 8,89 | 0,45% | 88.649,00 |
| 13.01.2025 | 9,00 | 9,00 | 8,82 | 8,85 | -0,67% | 75.541,00 |
| 10.01.2025 | 9,16 | 9,16 | 8,86 | 8,91 | -2,46% | 71.709,00 |
| 09.01.2025 | 9,06 | 9,14 | 8,96 | 9,14 | 0,61% | 49.394,00 |
| 08.01.2025 | 9,30 | 9,30 | 8,96 | 9,08 | -2,16% | 83.736,00 |
| 07.01.2025 | 9,45 | 9,52 | 9,24 | 9,28 | -2,32% | 99.737,00 |
| 06.01.2025 | 9,42 | 9,54 | 9,40 | 9,50 | 0,90% | 69.712,00 |
| 03.01.2025 | 9,41 | 9,43 | 9,31 | 9,42 | 0,70% | 29.324,00 |
| 02.01.2025 | 9,64 | 9,64 | 9,33 | 9,35 | -2,40% | 42.924,00 |
| 31.12.2024 | 9,58 | 9,61 | 9,46 | 9,58 | 1,00% | 41.860,00 |
| 30.12.2024 | 9,62 | 9,62 | 9,44 | 9,49 | -0,89% | 23.397,00 |
| 27.12.2024 | 9,54 | 9,60 | 9,51 | 9,57 | -0,10% | 25.667,00 |
| 24.12.2024 | 9,60 | 9,64 | 9,58 | 9,58 | 0,31% | 8.383,00 |
| 23.12.2024 | 9,48 | 9,56 | 9,46 | 9,55 | 0,10% | 31.478,00 |
| 20.12.2024 | 9,39 | 9,58 | 9,39 | 9,54 | 1,06% | 52.648,00 |
| 19.12.2024 | 9,47 | 9,55 | 9,38 | 9,44 | -1,97% | 55.029,00 |
| 18.12.2024 | 9,69 | 9,71 | 9,60 | 9,63 | -0,10% | 53.096,00 |
| 17.12.2024 | 9,67 | 9,69 | 9,57 | 9,64 | -1,03% | 39.677,00 |
| 16.12.2024 | 9,90 | 9,90 | 9,70 | 9,74 | -1,57% | 64.400,00 |
| 13.12.2024 | 9,99 | 10,01 | 9,89 | 9,90 | -0,65% | 49.127,00 |
| 12.12.2024 | 9,94 | 9,96 | 9,82 | 9,96 | 0,30% | 42.925,00 |
| 11.12.2024 | 9,95 | 10,02 | 9,88 | 9,93 | -1,49% | 165.785,00 |
| 10.12.2024 | 10,08 | 10,10 | 9,96 | 10,08 | -0,20% | 80.654,00 |
| 09.12.2024 | 10,34 | 10,34 | 10,08 | 10,10 | -2,04% | 37.972,00 |
| 06.12.2024 | 10,36 | 10,40 | 10,28 | 10,31 | 0,49% | 23.870,00 |
| 05.12.2024 | 10,53 | 10,54 | 10,26 | 10,26 | -2,56% | 77.932,00 |
| 04.12.2024 | 10,38 | 10,56 | 10,38 | 10,53 | 1,06% | 43.239,00 |
| 03.12.2024 | 10,54 | 10,54 | 10,38 | 10,42 | -0,95% | 53.794,00 |
| 02.12.2024 | 10,67 | 10,69 | 10,44 | 10,52 | -1,77% | 57.365,00 |
| 29.11.2024 | 10,86 | 10,90 | 10,70 | 10,71 | -1,02% | 44.089,00 |
| 28.11.2024 | 10,97 | 10,97 | 10,81 | 10,82 | -0,73% | 86.901,00 |
| 27.11.2024 | 10,76 | 10,94 | 10,76 | 10,90 | 1,11% | 80.253,00 |
| 26.11.2024 | 10,94 | 10,98 | 10,78 | 10,78 | -2,71% | 36.568,00 |
| 25.11.2024 | 10,92 | 11,08 | 10,86 | 11,08 | 2,97% | 164.495,00 |
| 22.11.2024 | 10,65 | 10,84 | 10,63 | 10,76 | 0,53% | 69.424,00 |
| 21.11.2024 | 10,76 | 10,76 | 9,64 | 10,70 | 0,79% | 78.165,00 |
| 20.11.2024 | 10,90 | 10,94 | 10,50 | 10,62 | -3,72% | 72.154,00 |
| 19.11.2024 | 11,26 | 11,26 | 10,86 | 11,03 | -4,25% | 100.314,00 |
| 18.11.2024 | 11,62 | 11,70 | 11,46 | 11,52 | -1,45% | 33.647,00 |
| 15.11.2024 | 11,76 | 11,83 | 11,69 | 11,69 | -1,10% | 55.945,00 |
| 14.11.2024 | 11,58 | 11,82 | 11,58 | 11,82 | 1,37% | 32.422,00 |
| 13.11.2024 | 11,79 | 11,80 | 11,56 | 11,66 | -1,35% | 50.279,00 |
| 12.11.2024 | 12,00 | 12,00 | 11,70 | 11,82 | -2,64% | 75.216,00 |
| 11.11.2024 | 12,08 | 12,16 | 12,08 | 12,14 | 1,00% | 52.938,00 |