£2,202
-1,48%
Echtzeit-Aktienkurs Norcros PLC
Bid:
Ask:
Aktienkurse zur Norcros PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,23 | 2,23 | 2,19 | 2,19 | -2,01% | 5.449,00 |
| 30.05.2024 | 2,25 | 2,26 | 2,24 | 2,24 | -3,46% | 15.879,00 |
| 29.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 370,00 |
| 28.05.2024 | 2,32 | 2,34 | 2,32 | 2,32 | 4,28% | 25.640,00 |
| 24.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,73% | 63,00 |
| 23.05.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 1,33% | - |
| 22.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,11% | 4.695,00 |
| 21.05.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,87% | - |
| 20.05.2024 | 2,19 | 2,19 | 2,16 | 2,18 | 0,26% | - |
| 17.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,70% | 299,00 |
| 16.05.2024 | 2,12 | 2,19 | 2,12 | 2,19 | 1,90% | - |
| 15.05.2024 | 2,12 | 2,16 | 2,12 | 2,15 | 0,44% | - |
| 14.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,15% | 591,00 |
| 13.05.2024 | 2,22 | 2,22 | 2,15 | 2,17 | -1,14% | 14.360,00 |
| 10.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,82% | 1.666,00 |
| 09.05.2024 | 2,06 | 2,13 | 2,06 | 2,13 | 3,90% | 16.268,00 |
| 08.05.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 4,28% | 40,00 |
| 07.05.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 5,41% | - |
| 03.05.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -3,91% | 2.547,00 |
| 02.05.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,88% | - |
| 01.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,99% | 74,00 |
| 30.04.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,39% | - |
| 29.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,39% | 1.649,00 |
| 26.04.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 0,84% | - |
| 25.04.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -0,55% | 9.044,00 |
| 24.04.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 4,87% | 213,00 |
| 23.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,75% | 7.984,00 |
| 22.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | 475,00 |
| 19.04.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -0,29% | 8.961,00 |
| 18.04.2024 | 1,71 | 1,72 | 1,71 | 1,71 | -1,58% | 11.275,00 |
| 17.04.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -2,11% | 2.985,00 |
| 16.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,98% | 6.730,00 |
| 15.04.2024 | 1,82 | 1,82 | 1,79 | 1,79 | 1,39% | 5.645,00 |
| 12.04.2024 | 1,75 | 1,78 | 1,75 | 1,77 | -0,81% | 31.503,00 |
| 11.04.2024 | 1,79 | 1,80 | 1,78 | 1,78 | -0,42% | 4.303,00 |
| 10.04.2024 | 1,85 | 1,87 | 1,79 | 1,79 | -4,07% | - |
| 09.04.2024 | 1,85 | 1,87 | 1,83 | 1,87 | 1,58% | - |
| 08.04.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -2,07% | - |
| 05.04.2024 | 1,79 | 1,88 | 1,79 | 1,88 | 0,51% | - |
| 04.04.2024 | 1,82 | 1,88 | 1,82 | 1,87 | 0,35% | - |
| 03.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -1,76% | 1.290,00 |
| 02.04.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,71% | - |
| 28.03.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,23% | - |
| 27.03.2024 | 1,87 | 1,89 | 1,87 | 1,88 | 0,13% | - |
| 26.03.2024 | 1,88 | 1,90 | 1,88 | 1,88 | -0,24% | - |
| 25.03.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 3,36% | - |
| 22.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,27% | 3.387,00 |
| 21.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | 20,00 |
| 20.03.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,45% | 5.427,00 |
| 19.03.2024 | 1,83 | 1,86 | 1,83 | 1,85 | -0,19% | - |
| 18.03.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,28% | - |
| 15.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,49% | 6,00 |
| 14.03.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 0,36% | - |
| 13.03.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -0,18% | - |
| 12.03.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -1,08% | - |
| 11.03.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,41% | - |
| 08.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,65% | - |
| 07.03.2024 | 1,86 | 1,88 | 1,84 | 1,88 | 0,83% | - |
| 06.03.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 3,62% | - |
| 05.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 912,00 |
| 04.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,81% | 40,00 |
| 01.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,70% | 4.440,00 |
| 29.02.2024 | 1,80 | 1,80 | 1,76 | 1,78 | -3,66% | 1.496,00 |
| 28.02.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,11% | - |
| 27.02.2024 | 1,84 | 1,85 | 1,84 | 1,84 | -0,27% | - |
| 26.02.2024 | 1,84 | 1,86 | 1,83 | 1,85 | -1,33% | - |
| 23.02.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 1,24% | - |
| 22.02.2024 | 1,85 | 1,85 | 1,82 | 1,85 | -0,63% | - |
| 21.02.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 0,99% | - |
| 20.02.2024 | 1,83 | 1,85 | 1,83 | 1,84 | -0,55% | - |
| 19.02.2024 | 1,87 | 1,88 | 1,85 | 1,85 | -0,06% | - |
| 16.02.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,57% | - |
| 15.02.2024 | 1,84 | 1,86 | 1,82 | 1,84 | -0,56% | - |
| 14.02.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,16% | - |
| 13.02.2024 | 1,90 | 1,92 | 1,84 | 1,86 | -3,55% | - |
| 12.02.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,31% | - |
| 09.02.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 1,87% | - |
| 08.02.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 0,18% | - |
| 07.02.2024 | 1,88 | 1,91 | 1,88 | 1,88 | 1,56% | - |
| 06.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,37% | 70,00 |
| 05.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,16% | 3.120,00 |
| 02.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,63% | 894,00 |
| 01.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,53% | 100,00 |
| 31.01.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,09% | - |
| 30.01.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,20% | - |
| 29.01.2024 | 1,88 | 1,91 | 1,88 | 1,91 | -0,68% | - |
| 26.01.2024 | 1,91 | 1,93 | 1,91 | 1,92 | -0,35% | - |
| 25.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,14% | 794,00 |
| 24.01.2024 | 1,88 | 1,91 | 1,88 | 1,91 | -0,24% | - |
| 23.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,43% | - |
| 22.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,19% | 629,00 |
| 19.01.2024 | 1,87 | 1,89 | 1,86 | 1,89 | 0,13% | 3.406,00 |
| 18.01.2024 | 1,94 | 1,94 | 1,89 | 1,89 | -2,45% | - |
| 17.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,33% | 716,00 |
| 16.01.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 4,31% | - |
| 15.01.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 0,51% | - |
| 12.01.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,06% | - |
| 11.01.2024 | 1,92 | 1,92 | 1,90 | 1,91 | 0,15% | - |
| 10.01.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 2,56% | - |
| 09.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,28% | 4.333,00 |