£7,084
1,05%
Echtzeit-Aktienkurs Drax Group PLC
Bid:
Ask:
Aktienkurse zur Drax Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,00 | 7,07 | 6,99 | 7,04 | 0,36% | 108.176,00 |
| 21.08.2025 | 6,97 | 7,02 | 6,96 | 7,01 | 0,65% | 109.562,00 |
| 20.08.2025 | 6,90 | 6,99 | 6,88 | 6,97 | 0,83% | 136.800,00 |
| 19.08.2025 | 6,94 | 7,00 | 6,90 | 6,91 | -0,25% | 119.085,00 |
| 18.08.2025 | 7,00 | 7,04 | 6,92 | 6,93 | -0,29% | 148.375,00 |
| 15.08.2025 | 6,97 | 7,04 | 6,93 | 6,95 | 0,73% | 168.899,00 |
| 14.08.2025 | 6,83 | 6,91 | 6,83 | 6,90 | 1,40% | 137.742,00 |
| 13.08.2025 | 6,82 | 6,86 | 6,80 | 6,80 | -0,37% | 125.209,00 |
| 12.08.2025 | 6,84 | 6,85 | 6,81 | 6,83 | 0,37% | 107.506,00 |
| 11.08.2025 | 6,85 | 6,85 | 6,75 | 6,80 | -0,66% | 100.062,00 |
| 08.08.2025 | 6,93 | 6,95 | 6,84 | 6,85 | -0,87% | 152.410,00 |
| 07.08.2025 | 7,09 | 7,09 | 6,84 | 6,91 | -2,20% | 180.701,00 |
| 06.08.2025 | 7,02 | 7,06 | 7,00 | 7,06 | 0,71% | 151.579,00 |
| 05.08.2025 | 7,04 | 7,04 | 6,94 | 7,01 | 0,14% | 259.917,00 |
| 04.08.2025 | 6,82 | 7,00 | 6,82 | 7,00 | 3,86% | 254.792,00 |
| 01.08.2025 | 7,07 | 7,08 | 6,74 | 6,74 | -4,73% | 320.704,00 |
| 31.07.2025 | 6,79 | 7,25 | 6,79 | 7,08 | 4,58% | 720.554,00 |
| 30.07.2025 | 6,83 | 6,84 | 6,75 | 6,77 | -1,02% | 317.286,00 |
| 29.07.2025 | 6,87 | 6,91 | 6,84 | 6,84 | -0,44% | 249.055,00 |
| 28.07.2025 | 6,85 | 6,95 | 6,84 | 6,87 | 1,06% | 329.501,00 |
| 25.07.2025 | 6,80 | 6,83 | 6,74 | 6,79 | -0,18% | 196.958,00 |
| 24.07.2025 | 6,79 | 6,88 | 6,79 | 6,81 | -0,37% | 213.422,00 |
| 23.07.2025 | 6,95 | 6,95 | 6,83 | 6,83 | -2,43% | 169.280,00 |
| 22.07.2025 | 6,97 | 7,05 | 6,95 | 7,00 | 0,57% | 158.270,00 |
| 21.07.2025 | 6,85 | 6,96 | 6,85 | 6,96 | 1,38% | 94.838,00 |
| 18.07.2025 | 6,87 | 6,92 | 6,80 | 6,87 | -0,89% | 265.309,00 |
| 17.07.2025 | 6,94 | 6,94 | 6,82 | 6,93 | 1,48% | 353.323,00 |
| 16.07.2025 | 6,92 | 6,93 | 6,83 | 6,83 | -1,59% | 175.887,00 |
| 15.07.2025 | 6,90 | 6,98 | 6,89 | 6,94 | 0,87% | 163.600,00 |
| 14.07.2025 | 6,85 | 6,88 | 6,84 | 6,88 | 0,78% | 138.542,00 |
| 11.07.2025 | 6,89 | 6,94 | 6,82 | 6,82 | -1,27% | 157.569,00 |
| 10.07.2025 | 7,10 | 7,13 | 6,89 | 6,91 | -2,47% | 302.881,00 |
| 09.07.2025 | 7,00 | 7,12 | 6,97 | 7,09 | 2,02% | 426.941,00 |
| 08.07.2025 | 6,94 | 6,99 | 6,91 | 6,95 | 0,36% | 235.363,00 |
| 07.07.2025 | 6,88 | 6,96 | 6,88 | 6,92 | 0,77% | 572.253,00 |
| 04.07.2025 | 7,00 | 7,00 | 6,81 | 6,87 | 1,06% | 270.912,00 |
| 03.07.2025 | 6,82 | 6,86 | 6,78 | 6,80 | 0,07% | 259.028,00 |
| 02.07.2025 | 6,90 | 6,96 | 6,76 | 6,79 | -1,52% | 459.927,00 |
| 01.07.2025 | 6,94 | 7,00 | 6,88 | 6,90 | -0,72% | 526.124,00 |
| 30.06.2025 | 6,73 | 6,96 | 6,73 | 6,95 | 3,04% | 329.043,00 |
| 27.06.2025 | 6,74 | 6,81 | 6,73 | 6,74 | -0,22% | 223.840,00 |
| 26.06.2025 | 6,72 | 6,81 | 6,72 | 6,76 | 0,82% | 267.876,00 |
| 25.06.2025 | 6,73 | 6,78 | 6,70 | 6,70 | -0,07% | 183.329,00 |
| 24.06.2025 | 6,80 | 6,83 | 6,64 | 6,71 | -1,76% | 362.226,00 |
| 23.06.2025 | 6,66 | 6,85 | 6,66 | 6,83 | 2,45% | 293.956,00 |
| 20.06.2025 | 6,60 | 6,70 | 6,59 | 6,66 | 0,56% | 223.252,00 |
| 19.06.2025 | 6,58 | 6,64 | 6,57 | 6,63 | 0,38% | 275.062,00 |
| 18.06.2025 | 6,66 | 6,77 | 6,59 | 6,60 | -0,75% | 312.769,00 |
| 17.06.2025 | 6,70 | 6,78 | 6,65 | 6,65 | -0,63% | 227.293,00 |
| 16.06.2025 | 6,66 | 6,73 | 6,58 | 6,69 | 1,32% | 433.198,00 |
| 13.06.2025 | 6,71 | 6,71 | 6,59 | 6,61 | -0,75% | 351.930,00 |
| 12.06.2025 | 6,64 | 6,69 | 6,62 | 6,66 | 0,30% | 242.523,00 |
| 11.06.2025 | 6,65 | 6,68 | 6,61 | 6,64 | 0,23% | 286.180,00 |
| 10.06.2025 | 6,61 | 6,68 | 6,60 | 6,62 | 0,42% | 197.972,00 |
| 09.06.2025 | 6,57 | 6,59 | 6,54 | 6,59 | 0,19% | 167.052,00 |
| 06.06.2025 | 6,62 | 6,65 | 6,56 | 6,58 | 0,15% | 168.706,00 |
| 05.06.2025 | 6,61 | 6,63 | 6,55 | 6,57 | -1,13% | 144.996,00 |
| 04.06.2025 | 6,66 | 6,71 | 6,61 | 6,65 | 1,06% | 321.646,00 |
| 03.06.2025 | 6,68 | 6,71 | 6,56 | 6,58 | -0,83% | 417.317,00 |
| 02.06.2025 | 6,62 | 6,68 | 6,57 | 6,63 | 0,53% | 118.817,00 |
| 30.05.2025 | 6,48 | 6,72 | 6,46 | 6,60 | 2,81% | 140.904,00 |
| 29.05.2025 | 6,41 | 6,46 | 6,34 | 6,42 | 0,23% | 86.499,00 |
| 28.05.2025 | 6,45 | 6,48 | 6,38 | 6,40 | -0,89% | 189.331,00 |
| 27.05.2025 | 6,47 | 6,53 | 6,41 | 6,46 | 0,34% | 135.627,00 |
| 26.05.2025 | 6,52 | 6,53 | 6,40 | 6,44 | 0,56% | - |
| 23.05.2025 | 6,39 | 6,44 | 6,32 | 6,40 | 0,67% | 231.714,00 |
| 22.05.2025 | 6,32 | 6,36 | 6,31 | 6,36 | 0,43% | 114.166,00 |
| 21.05.2025 | 6,34 | 6,35 | 6,29 | 6,33 | 0,08% | 158.744,00 |
| 20.05.2025 | 6,20 | 6,36 | 6,20 | 6,33 | 1,65% | 384.048,00 |
| 19.05.2025 | 6,17 | 6,25 | 6,13 | 6,22 | 0,53% | 296.137,00 |
| 16.05.2025 | 6,19 | 6,21 | 6,16 | 6,19 | 0,81% | 79.340,00 |
| 15.05.2025 | 6,08 | 6,19 | 6,07 | 6,14 | 1,15% | 112.590,00 |
| 14.05.2025 | 6,08 | 6,16 | 6,03 | 6,07 | -0,94% | 122.414,00 |
| 13.05.2025 | 6,15 | 6,22 | 6,10 | 6,13 | 0,37% | 154.468,00 |
| 12.05.2025 | 6,17 | 6,19 | 6,06 | 6,11 | -0,89% | 289.023,00 |
| 09.05.2025 | 6,23 | 6,26 | 6,12 | 6,16 | -0,73% | 221.017,00 |
| 08.05.2025 | 6,33 | 6,33 | 6,19 | 6,21 | -1,90% | 165.178,00 |
| 07.05.2025 | 6,22 | 6,33 | 6,21 | 6,33 | 1,98% | 129.289,00 |
| 06.05.2025 | 6,08 | 6,22 | 6,08 | 6,20 | 2,37% | 204.250,00 |
| 05.05.2025 | 6,05 | 6,07 | 6,03 | 6,06 | 0,89% | - |
| 02.05.2025 | 6,19 | 6,19 | 5,99 | 6,01 | -3,22% | 277.927,00 |
| 01.05.2025 | 6,20 | 6,25 | 6,18 | 6,21 | 0,32% | 75.269,00 |
| 30.04.2025 | 6,04 | 6,22 | 6,04 | 6,19 | 1,98% | 234.568,00 |
| 29.04.2025 | 6,05 | 6,15 | 6,00 | 6,07 | 0,58% | 178.686,00 |
| 28.04.2025 | 5,95 | 6,05 | 5,93 | 6,03 | 1,23% | 457.584,00 |
| 25.04.2025 | 5,78 | 5,97 | 5,78 | 5,96 | 2,35% | 155.251,00 |
| 24.04.2025 | 5,79 | 5,82 | 5,72 | 5,82 | -0,68% | 283.115,00 |
| 23.04.2025 | 5,79 | 5,87 | 5,75 | 5,86 | 0,60% | 129.773,00 |
| 22.04.2025 | 5,80 | 5,85 | 5,78 | 5,83 | 0,69% | 93.782,00 |
| 17.04.2025 | 5,72 | 5,81 | 5,70 | 5,79 | 1,09% | 69.752,00 |
| 16.04.2025 | 5,67 | 5,74 | 5,67 | 5,72 | 0,97% | 111.941,00 |
| 15.04.2025 | 5,57 | 5,69 | 5,57 | 5,67 | 1,93% | 69.122,00 |
| 14.04.2025 | 5,56 | 5,58 | 5,53 | 5,56 | 1,74% | 87.055,00 |
| 11.04.2025 | 5,46 | 5,53 | 5,45 | 5,47 | 0,32% | 153.202,00 |
| 10.04.2025 | 5,47 | 5,57 | 5,45 | 5,45 | 1,25% | 147.259,00 |
| 09.04.2025 | 5,43 | 5,51 | 5,35 | 5,38 | -3,58% | 117.604,00 |
| 08.04.2025 | 5,53 | 5,60 | 5,50 | 5,58 | 1,50% | 146.016,00 |
| 07.04.2025 | 5,64 | 5,74 | 5,50 | 5,50 | -3,97% | 252.922,00 |
| 04.04.2025 | 5,94 | 5,98 | 5,71 | 5,73 | -3,50% | 196.120,00 |
| 03.04.2025 | 5,85 | 5,99 | 5,83 | 5,93 | 0,98% | 427.557,00 |