£3,916
2,37%
Echtzeit-Aktienkurs Chemring Group PLC
Bid:
Ask:
Aktienkurse zur Chemring Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,81 | 3,90 | 3,80 | 3,88 | 1,44% | 67.390,00 |
| 30.05.2024 | 3,79 | 3,83 | 3,79 | 3,83 | 0,66% | 212.527,00 |
| 29.05.2024 | 3,85 | 3,85 | 3,78 | 3,80 | -1,75% | 68.121,00 |
| 28.05.2024 | 3,96 | 4,00 | 3,87 | 3,87 | -2,14% | 60.779,00 |
| 27.05.2024 | 3,96 | 3,97 | 3,95 | 3,95 | 0,44% | - |
| 24.05.2024 | 3,91 | 3,94 | 3,89 | 3,94 | -0,13% | 71.155,00 |
| 23.05.2024 | 3,88 | 3,94 | 3,86 | 3,94 | 1,68% | 123.656,00 |
| 22.05.2024 | 3,90 | 3,92 | 3,85 | 3,88 | -1,90% | 47.603,00 |
| 21.05.2024 | 3,96 | 3,98 | 3,93 | 3,95 | -0,13% | 127.030,00 |
| 20.05.2024 | 3,84 | 4,00 | 3,84 | 3,96 | 0,25% | 23.506,00 |
| 17.05.2024 | 3,90 | 3,97 | 3,90 | 3,95 | 0,25% | 44.538,00 |
| 16.05.2024 | 3,91 | 3,94 | 3,87 | 3,94 | 1,55% | 60.379,00 |
| 15.05.2024 | 3,85 | 3,93 | 3,82 | 3,88 | 1,71% | 67.227,00 |
| 14.05.2024 | 3,80 | 3,82 | 3,78 | 3,81 | 0,18% | 162.858,00 |
| 13.05.2024 | 3,90 | 3,90 | 3,80 | 3,80 | -1,09% | 97.870,00 |
| 10.05.2024 | 3,86 | 3,86 | 3,83 | 3,85 | -0,26% | 108.327,00 |
| 09.05.2024 | 3,85 | 3,88 | 3,84 | 3,86 | 0,26% | 53.324,00 |
| 08.05.2024 | 3,82 | 3,88 | 3,81 | 3,85 | 0,13% | 52.919,00 |
| 07.05.2024 | 3,95 | 3,95 | 3,80 | 3,84 | -2,61% | 111.709,00 |
| 06.05.2024 | 3,93 | 3,96 | 3,93 | 3,94 | 0,59% | - |
| 03.05.2024 | 3,85 | 3,92 | 3,85 | 3,92 | 2,89% | 58.448,00 |
| 02.05.2024 | 3,88 | 3,88 | 3,80 | 3,81 | -0,65% | 81.987,00 |
| 01.05.2024 | 3,79 | 3,86 | 3,79 | 3,84 | 1,86% | 69.129,00 |
| 30.04.2024 | 3,82 | 3,85 | 3,77 | 3,77 | -0,66% | 62.732,00 |
| 29.04.2024 | 3,79 | 3,80 | 3,75 | 3,79 | 1,47% | 46.608,00 |
| 26.04.2024 | 3,68 | 3,74 | 3,65 | 3,74 | 2,47% | 103.877,00 |
| 25.04.2024 | 3,64 | 3,65 | 3,60 | 3,65 | -0,48% | 81.097,00 |
| 24.04.2024 | 3,64 | 3,68 | 3,63 | 3,66 | 0,62% | 41.830,00 |
| 23.04.2024 | 3,63 | 3,67 | 3,62 | 3,64 | 0,41% | 83.261,00 |
| 22.04.2024 | 3,51 | 3,64 | 3,51 | 3,63 | 4,77% | 80.223,00 |
| 19.04.2024 | 3,48 | 3,48 | 3,39 | 3,46 | 0,73% | 41.439,00 |
| 18.04.2024 | 3,45 | 3,48 | 3,41 | 3,44 | -1,58% | 37.986,00 |
| 17.04.2024 | 3,48 | 3,51 | 3,48 | 3,49 | -1,83% | 62.255,00 |
| 16.04.2024 | 3,54 | 3,56 | 3,53 | 3,56 | -0,70% | 35.803,00 |
| 15.04.2024 | 3,59 | 3,60 | 3,58 | 3,58 | -0,14% | 320.655,00 |
| 12.04.2024 | 3,58 | 3,60 | 3,56 | 3,59 | 1,41% | 18.464,00 |
| 11.04.2024 | 3,40 | 3,54 | 3,40 | 3,54 | 1,51% | 23.226,00 |
| 10.04.2024 | 3,43 | 3,50 | 3,43 | 3,48 | 0,51% | 50.359,00 |
| 09.04.2024 | 3,60 | 3,60 | 3,40 | 3,47 | -3,62% | 148.123,00 |
| 08.04.2024 | 3,55 | 3,61 | 3,55 | 3,60 | 1,41% | 32.310,00 |
| 05.04.2024 | 3,61 | 3,61 | 3,51 | 3,55 | -2,74% | 53.383,00 |
| 04.04.2024 | 3,66 | 3,66 | 3,62 | 3,65 | 0,69% | 36.574,00 |
| 03.04.2024 | 3,57 | 3,64 | 3,55 | 3,62 | 0,98% | 16.379,00 |
| 02.04.2024 | 3,67 | 3,67 | 3,57 | 3,59 | -1,65% | 47.964,00 |
| 28.03.2024 | 3,59 | 3,66 | 3,58 | 3,65 | 1,67% | 47.494,00 |
| 27.03.2024 | 3,61 | 3,61 | 3,56 | 3,59 | -0,55% | 59.094,00 |
| 26.03.2024 | 3,55 | 3,61 | 3,53 | 3,61 | 1,98% | 312.629,00 |
| 25.03.2024 | 3,53 | 3,56 | 3,49 | 3,54 | -1,39% | 76.007,00 |
| 22.03.2024 | 3,59 | 3,61 | 3,56 | 3,59 | -0,14% | 62.401,00 |
| 21.03.2024 | 3,62 | 3,62 | 3,55 | 3,59 | -0,42% | 144.431,00 |
| 20.03.2024 | 3,60 | 3,65 | 3,59 | 3,61 | -0,55% | 51.971,00 |
| 19.03.2024 | 3,65 | 3,65 | 3,61 | 3,63 | -0,21% | 37.861,00 |
| 18.03.2024 | 3,55 | 3,73 | 3,53 | 3,63 | 5,14% | 111.870,00 |
| 15.03.2024 | 3,49 | 3,49 | 3,46 | 3,46 | -0,58% | 26.980,00 |
| 14.03.2024 | 3,47 | 3,50 | 3,46 | 3,48 | 0,29% | 118.551,00 |
| 13.03.2024 | 3,46 | 3,48 | 3,45 | 3,47 | 0,14% | 51.343,00 |
| 12.03.2024 | 3,51 | 3,52 | 3,45 | 3,46 | -1,14% | 36.950,00 |
| 11.03.2024 | 3,49 | 3,51 | 3,48 | 3,50 | -0,28% | 11.659,00 |
| 08.03.2024 | 3,55 | 3,55 | 3,49 | 3,51 | -1,27% | 57.571,00 |
| 07.03.2024 | 3,59 | 3,61 | 3,52 | 3,56 | -0,97% | 25.300,00 |
| 06.03.2024 | 3,51 | 3,60 | 3,51 | 3,59 | 2,50% | 48.362,00 |
| 05.03.2024 | 3,53 | 3,53 | 3,49 | 3,50 | -0,14% | 20.005,00 |
| 04.03.2024 | 3,56 | 3,57 | 3,49 | 3,51 | -0,97% | 27.491,00 |
| 01.03.2024 | 3,50 | 3,55 | 3,47 | 3,54 | 1,78% | 89.499,00 |
| 29.02.2024 | 3,43 | 3,49 | 3,43 | 3,48 | 0,58% | 48.935,00 |
| 28.02.2024 | 3,44 | 3,46 | 3,43 | 3,46 | 0,58% | 43.998,00 |
| 27.02.2024 | 3,49 | 3,49 | 3,44 | 3,44 | -2,13% | 82.865,00 |
| 26.02.2024 | 3,54 | 3,56 | 3,50 | 3,52 | 0,00% | 61.489,00 |
| 23.02.2024 | 3,60 | 3,60 | 3,50 | 3,52 | -2,50% | 67.666,00 |
| 22.02.2024 | 3,60 | 3,64 | 3,59 | 3,61 | 2,41% | 87.533,00 |
| 21.02.2024 | 3,50 | 3,55 | 3,46 | 3,52 | -0,28% | 95.109,00 |
| 20.02.2024 | 3,55 | 3,55 | 3,53 | 3,53 | -0,63% | 41.348,00 |
| 19.02.2024 | 3,53 | 3,56 | 3,52 | 3,55 | 0,92% | 43.922,00 |
| 16.02.2024 | 3,52 | 3,54 | 3,52 | 3,52 | 0,28% | 50.779,00 |
| 15.02.2024 | 3,52 | 3,55 | 3,49 | 3,51 | -0,28% | 126.049,00 |
| 14.02.2024 | 3,57 | 3,58 | 3,52 | 3,52 | 0,00% | 101.087,00 |
| 13.02.2024 | 3,53 | 3,54 | 3,48 | 3,52 | -0,85% | 67.555,00 |
| 12.02.2024 | 3,54 | 3,58 | 3,54 | 3,55 | 0,85% | 72.416,00 |
| 09.02.2024 | 3,53 | 3,54 | 3,50 | 3,52 | 0,86% | 52.554,00 |
| 08.02.2024 | 3,56 | 3,57 | 3,48 | 3,49 | -1,83% | 144.451,00 |
| 07.02.2024 | 3,57 | 3,59 | 3,55 | 3,56 | -0,42% | 55.820,00 |
| 06.02.2024 | 3,51 | 3,59 | 3,51 | 3,57 | 0,99% | 50.877,00 |
| 05.02.2024 | 3,51 | 3,54 | 3,51 | 3,54 | 1,00% | 65.227,00 |
| 02.02.2024 | 3,55 | 3,56 | 3,49 | 3,50 | 0,43% | 38.949,00 |
| 01.02.2024 | 3,54 | 3,55 | 3,48 | 3,49 | -0,99% | 50.879,00 |
| 31.01.2024 | 3,53 | 3,54 | 3,51 | 3,52 | -0,42% | 348.068,00 |
| 30.01.2024 | 3,51 | 3,55 | 3,51 | 3,54 | 0,14% | 106.633,00 |
| 29.01.2024 | 3,52 | 3,56 | 3,52 | 3,53 | 0,14% | 38.743,00 |
| 26.01.2024 | 3,54 | 3,55 | 3,51 | 3,53 | 0,28% | 131.553,00 |
| 25.01.2024 | 3,53 | 3,53 | 3,49 | 3,52 | 0,14% | 36.893,00 |
| 24.01.2024 | 3,52 | 3,52 | 3,47 | 3,51 | 1,01% | 60.225,00 |
| 23.01.2024 | 3,55 | 3,55 | 3,47 | 3,48 | -2,39% | 80.530,00 |
| 22.01.2024 | 3,51 | 3,57 | 3,51 | 3,56 | 1,71% | 101.845,00 |
| 19.01.2024 | 3,51 | 3,55 | 3,50 | 3,50 | -0,43% | 110.100,00 |
| 18.01.2024 | 3,48 | 3,58 | 3,42 | 3,52 | 2,18% | 114.219,00 |
| 17.01.2024 | 3,45 | 3,46 | 3,41 | 3,44 | -1,01% | 78.135,00 |
| 16.01.2024 | 3,44 | 3,52 | 3,44 | 3,48 | 0,58% | 116.015,00 |
| 15.01.2024 | 3,51 | 3,51 | 3,45 | 3,46 | -1,34% | 104.058,00 |
| 12.01.2024 | 3,47 | 3,53 | 3,45 | 3,50 | 1,07% | 114.609,00 |
| 11.01.2024 | 3,41 | 3,51 | 3,41 | 3,47 | -0,29% | 165.232,00 |