£1,224
-2,11%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -2,06% | 4.102,00 |
| 30.05.2024 | 1,25 | 1,26 | 1,22 | 1,25 | -0,45% | - |
| 29.05.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,98% | - |
| 28.05.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -3,26% | 27.268,00 |
| 27.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,05% | - |
| 24.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,56% | 576,00 |
| 23.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | 6.037,00 |
| 22.05.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 0,00% | 656,00 |
| 21.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,31% | 1.045,00 |
| 20.05.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,65% | - |
| 17.05.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,30% | - |
| 16.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,44% | 588,00 |
| 15.05.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,86% | - |
| 14.05.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,80% | 12.720,00 |
| 13.05.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -1,57% | 13.180,00 |
| 10.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 401,00 |
| 09.05.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,20% | 29.749,00 |
| 08.05.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -2,88% | 17.050,00 |
| 07.05.2024 | 1,40 | 1,40 | 1,30 | 1,30 | -7,95% | 28.993,00 |
| 06.05.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,37% | - |
| 03.05.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 0,15% | - |
| 02.05.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -1,92% | 4.124,00 |
| 01.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,07% | 758,00 |
| 30.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,31% | 1.404,00 |
| 29.04.2024 | 1,46 | 1,46 | 1,43 | 1,45 | 0,73% | 574,00 |
| 26.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,03% | 17.317,00 |
| 25.04.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | 2.221,00 |
| 24.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,18% | 543,00 |
| 23.04.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 1,39% | - |
| 22.04.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,83% | 3.072,00 |
| 19.04.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,49% | 5.526,00 |
| 18.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 10.218,00 |
| 17.04.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,35% | 5.918,00 |
| 16.04.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | 4.665,00 |
| 15.04.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,35% | 7.859,00 |
| 12.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | 552,00 |
| 11.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 602,00 |
| 10.04.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -1,04% | 54.825,00 |
| 09.04.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 24.667,00 |
| 08.04.2024 | 1,42 | 1,44 | 1,42 | 1,43 | -1,04% | 12.259,00 |
| 05.04.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,95% | 19.260,00 |
| 04.04.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,89% | 19.315,00 |
| 03.04.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 1,57% | 628,00 |
| 02.04.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,63% | - |
| 28.03.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,36% | 4.070,00 |
| 27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,56% | 57,00 |
| 26.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,02% | 5.252,00 |
| 25.03.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,22% | - |
| 22.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,98% | 1.548,00 |
| 21.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 2.489,00 |
| 20.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -1,49% | 11.475,00 |
| 19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 3.548,00 |
| 18.03.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 2,06% | 9.755,00 |
| 15.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,00% | - |
| 14.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,08% | 6.031,00 |
| 13.03.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,65% | - |
| 12.03.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,43% | - |
| 11.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -0,55% | - |
| 08.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,10% | - |
| 07.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,20% | 452,00 |
| 06.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | 200,00 |
| 05.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1.085,00 |
| 04.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,21% | 520,00 |
| 01.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | 335,00 |
| 29.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -1,29% | 36.668,00 |
| 28.02.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,21% | - |
| 27.02.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 1,18% | - |
| 26.02.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,86% | - |
| 23.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,22% | 478,00 |
| 22.02.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,22% | - |
| 21.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 20.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 226,00 |
| 19.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | 174,00 |
| 16.02.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,32% | - |
| 15.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,82% | 593,00 |
| 14.02.2024 | 1,23 | 1,27 | 1,23 | 1,27 | -0,78% | 1.096,00 |
| 13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | 30,00 |
| 12.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,35% | 914,00 |
| 09.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,57% | - |
| 08.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,38% | 1.829,00 |
| 07.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,06% | 11.972,00 |
| 06.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,04% | - |
| 05.02.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,35% | - |
| 02.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,23% | 7.500,00 |
| 01.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 2,00% | - |
| 31.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,01% | 1.028,00 |
| 30.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,27% | - |
| 29.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -1,22% | - |
| 26.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,22% | - |
| 25.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,20% | - |
| 24.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 161,00 |
| 23.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,79% | 2.458,00 |
| 22.01.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,68% | - |
| 19.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 1,10% | - |
| 18.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,11% | - |
| 17.01.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,15% | - |
| 16.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | 5.157,00 |
| 15.01.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,50% | 1.880,00 |
| 12.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,17% | 1.104,00 |
| 11.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,21% | 696,00 |