£41,275
0,99%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,74 | 41,16 | 40,57 | 40,92 | 0,12% | 28.259,00 |
| 30.05.2024 | 40,40 | 41,08 | 40,21 | 40,87 | 0,71% | 36.856,00 |
| 29.05.2024 | 41,00 | 41,05 | 40,43 | 40,58 | -1,58% | 19.229,00 |
| 28.05.2024 | 41,80 | 41,88 | 41,12 | 41,23 | -1,97% | 25.312,00 |
| 27.05.2024 | 41,81 | 42,18 | 41,81 | 42,06 | 0,95% | - |
| 24.05.2024 | 41,48 | 42,12 | 41,48 | 41,66 | -1,84% | 23.209,00 |
| 23.05.2024 | 42,00 | 42,54 | 41,71 | 42,44 | -0,14% | 43.704,00 |
| 22.05.2024 | 42,00 | 42,79 | 42,00 | 42,50 | 1,05% | 33.292,00 |
| 21.05.2024 | 42,00 | 42,14 | 41,72 | 42,06 | -0,10% | 52.563,00 |
| 20.05.2024 | 41,80 | 42,12 | 41,76 | 42,10 | 0,38% | 12.023,00 |
| 17.05.2024 | 42,02 | 42,26 | 41,58 | 41,94 | 0,77% | 28.774,00 |
| 16.05.2024 | 41,24 | 41,70 | 41,09 | 41,62 | 0,63% | 29.002,00 |
| 15.05.2024 | 41,56 | 41,64 | 40,86 | 41,36 | 0,53% | 30.015,00 |
| 14.05.2024 | 40,50 | 41,14 | 40,14 | 41,14 | 1,23% | 39.688,00 |
| 13.05.2024 | 42,06 | 42,30 | 40,40 | 40,64 | 4,26% | 75.911,00 |
| 10.05.2024 | 38,64 | 39,04 | 38,38 | 38,98 | 1,75% | 30.925,00 |
| 09.05.2024 | 38,18 | 38,44 | 37,94 | 38,31 | 0,39% | 20.652,00 |
| 08.05.2024 | 37,52 | 38,16 | 37,50 | 38,16 | 1,87% | 24.996,00 |
| 07.05.2024 | 37,36 | 37,62 | 37,08 | 37,46 | -0,99% | 24.470,00 |
| 06.05.2024 | 37,52 | 37,88 | 37,52 | 37,83 | 1,59% | - |
| 03.05.2024 | 37,35 | 37,86 | 37,06 | 37,24 | -0,05% | 27.553,00 |
| 02.05.2024 | 36,53 | 37,35 | 36,50 | 37,26 | 2,81% | 49.498,00 |
| 01.05.2024 | 35,96 | 36,60 | 35,89 | 36,24 | -0,38% | 11.631,00 |
| 30.04.2024 | 36,14 | 36,52 | 36,00 | 36,38 | 0,69% | 33.509,00 |
| 29.04.2024 | 36,30 | 36,32 | 36,06 | 36,13 | 0,19% | 12.202,00 |
| 26.04.2024 | 35,86 | 36,14 | 35,54 | 36,06 | 1,26% | 17.657,00 |
| 25.04.2024 | 35,60 | 35,92 | 35,18 | 35,61 | -0,64% | 16.889,00 |
| 24.04.2024 | 35,86 | 36,08 | 35,68 | 35,84 | 0,34% | 24.963,00 |
| 23.04.2024 | 35,72 | 35,92 | 35,36 | 35,72 | 0,85% | 27.301,00 |
| 22.04.2024 | 35,44 | 35,90 | 35,30 | 35,42 | 0,85% | 27.851,00 |
| 19.04.2024 | 35,18 | 35,18 | 34,90 | 35,12 | -0,73% | 19.843,00 |
| 18.04.2024 | 35,56 | 35,56 | 35,00 | 35,38 | 0,54% | 18.928,00 |
| 17.04.2024 | 35,30 | 35,34 | 34,97 | 35,19 | 0,40% | 21.757,00 |
| 16.04.2024 | 35,09 | 35,38 | 34,70 | 35,05 | -2,04% | 26.428,00 |
| 15.04.2024 | 35,74 | 36,34 | 35,34 | 35,78 | 0,79% | 51.211,00 |
| 12.04.2024 | 36,50 | 36,53 | 35,39 | 35,50 | -1,44% | 21.294,00 |
| 11.04.2024 | 36,32 | 36,35 | 35,59 | 36,02 | -0,61% | 37.911,00 |
| 10.04.2024 | 36,06 | 36,33 | 35,83 | 36,24 | 0,67% | 17.708,00 |
| 09.04.2024 | 36,36 | 36,46 | 35,85 | 36,00 | -0,74% | 9.014,00 |
| 08.04.2024 | 36,22 | 36,68 | 36,20 | 36,27 | 1,48% | 66.340,00 |
| 05.04.2024 | 35,44 | 35,83 | 35,32 | 35,74 | -0,33% | 17.238,00 |
| 04.04.2024 | 36,10 | 36,24 | 35,80 | 35,86 | -0,77% | 16.350,00 |
| 03.04.2024 | 36,40 | 36,64 | 36,00 | 36,14 | -1,31% | 17.613,00 |
| 02.04.2024 | 37,44 | 37,56 | 36,60 | 36,62 | -1,77% | 32.925,00 |
| 28.03.2024 | 36,89 | 37,58 | 36,80 | 37,28 | -0,85% | 37.534,00 |
| 27.03.2024 | 36,52 | 38,64 | 36,52 | 37,60 | 10,17% | 172.739,00 |
| 26.03.2024 | 34,00 | 34,26 | 33,76 | 34,13 | 0,15% | 12.228,00 |
| 25.03.2024 | 34,40 | 34,42 | 33,89 | 34,08 | -1,42% | 18.229,00 |
| 22.03.2024 | 34,56 | 34,82 | 34,36 | 34,57 | 0,46% | 26.016,00 |
| 21.03.2024 | 34,18 | 34,46 | 33,87 | 34,41 | 2,23% | 39.669,00 |
| 20.03.2024 | 33,50 | 33,92 | 33,50 | 33,66 | 0,75% | 16.021,00 |
| 19.03.2024 | 33,56 | 33,56 | 33,24 | 33,41 | -1,10% | 17.589,00 |
| 18.03.2024 | 33,80 | 34,13 | 33,62 | 33,78 | -0,27% | 13.999,00 |
| 15.03.2024 | 33,86 | 34,12 | 33,74 | 33,87 | 0,06% | 19.352,00 |
| 14.03.2024 | 33,90 | 34,02 | 33,64 | 33,85 | -0,44% | 15.998,00 |
| 13.03.2024 | 34,56 | 34,62 | 33,98 | 34,00 | -1,68% | 10.473,00 |
| 12.03.2024 | 34,28 | 34,58 | 34,16 | 34,58 | 1,65% | 9.791,00 |
| 11.03.2024 | 34,04 | 34,06 | 33,68 | 34,02 | -0,41% | 8.524,00 |
| 08.03.2024 | 33,92 | 34,26 | 33,76 | 34,16 | 0,00% | 14.519,00 |
| 07.03.2024 | 34,02 | 34,30 | 33,94 | 34,16 | -0,03% | 7.586,00 |
| 06.03.2024 | 33,82 | 34,18 | 33,64 | 34,17 | 0,83% | 14.827,00 |
| 05.03.2024 | 33,86 | 34,28 | 33,77 | 33,89 | -0,76% | 14.374,00 |
| 04.03.2024 | 34,78 | 34,78 | 33,91 | 34,15 | -2,23% | 14.975,00 |
| 01.03.2024 | 35,08 | 35,08 | 34,37 | 34,93 | 1,04% | 29.070,00 |
| 29.02.2024 | 34,62 | 34,93 | 34,55 | 34,57 | 0,20% | 36.013,00 |
| 28.02.2024 | 34,36 | 34,53 | 34,09 | 34,50 | 0,06% | 58.105,00 |
| 27.02.2024 | 34,48 | 34,60 | 34,34 | 34,48 | -0,26% | 46.056,00 |
| 26.02.2024 | 34,31 | 34,61 | 34,13 | 34,57 | 1,23% | 30.770,00 |
| 23.02.2024 | 34,20 | 34,34 | 34,06 | 34,15 | 0,00% | 21.936,00 |
| 22.02.2024 | 33,90 | 34,16 | 33,55 | 34,15 | 0,89% | 19.712,00 |
| 21.02.2024 | 33,98 | 34,10 | 33,52 | 33,85 | -0,53% | 13.501,00 |
| 20.02.2024 | 34,18 | 34,22 | 33,80 | 34,03 | -0,50% | 34.938,00 |
| 19.02.2024 | 34,20 | 34,28 | 33,86 | 34,20 | 0,00% | 26.231,00 |
| 16.02.2024 | 33,50 | 34,24 | 33,50 | 34,20 | 2,64% | 26.574,00 |
| 15.02.2024 | 33,48 | 33,66 | 33,24 | 33,32 | 0,88% | 30.038,00 |
| 14.02.2024 | 33,20 | 33,36 | 33,02 | 33,03 | 0,40% | 23.998,00 |
| 13.02.2024 | 33,52 | 33,55 | 32,49 | 32,90 | -2,86% | 41.961,00 |
| 12.02.2024 | 34,03 | 34,36 | 33,66 | 33,87 | 0,44% | 17.052,00 |
| 09.02.2024 | 33,98 | 34,14 | 33,52 | 33,72 | -0,15% | 39.682,00 |
| 08.02.2024 | 33,02 | 33,82 | 32,84 | 33,77 | 2,64% | 81.174,00 |
| 07.02.2024 | 33,16 | 33,16 | 32,78 | 32,90 | -0,18% | 19.634,00 |
| 06.02.2024 | 32,68 | 32,98 | 32,62 | 32,96 | 1,17% | 19.692,00 |
| 05.02.2024 | 33,34 | 33,34 | 32,58 | 32,58 | -1,60% | 30.368,00 |
| 02.02.2024 | 33,28 | 33,50 | 32,97 | 33,11 | -1,08% | 29.565,00 |
| 01.02.2024 | 32,60 | 33,84 | 32,54 | 33,47 | 2,67% | 73.812,00 |
| 31.01.2024 | 32,99 | 33,00 | 32,54 | 32,60 | -1,21% | 27.201,00 |
| 30.01.2024 | 33,04 | 33,24 | 32,96 | 33,00 | 0,00% | 28.618,00 |
| 29.01.2024 | 33,32 | 33,32 | 32,84 | 33,00 | -0,66% | 24.979,00 |
| 26.01.2024 | 32,76 | 33,26 | 32,62 | 33,22 | 1,96% | 25.732,00 |
| 25.01.2024 | 32,02 | 32,66 | 32,02 | 32,58 | 0,68% | 22.072,00 |
| 24.01.2024 | 32,40 | 32,56 | 32,24 | 32,36 | -0,40% | 13.420,00 |
| 23.01.2024 | 32,86 | 32,86 | 32,48 | 32,49 | -1,04% | 19.521,00 |
| 22.01.2024 | 32,80 | 32,89 | 32,63 | 32,83 | 1,26% | 30.696,00 |
| 19.01.2024 | 32,90 | 32,96 | 32,34 | 32,42 | -0,77% | 33.526,00 |
| 18.01.2024 | 32,56 | 32,72 | 32,36 | 32,67 | -0,52% | 40.935,00 |
| 17.01.2024 | 32,80 | 33,04 | 32,48 | 32,84 | -1,82% | 37.918,00 |
| 16.01.2024 | 33,39 | 33,72 | 33,39 | 33,45 | -0,54% | 31.199,00 |
| 15.01.2024 | 33,22 | 33,90 | 33,22 | 33,63 | -0,44% | 18.385,00 |
| 12.01.2024 | 33,40 | 34,02 | 33,28 | 33,78 | 1,26% | 13.933,00 |
| 11.01.2024 | 33,90 | 34,01 | 33,36 | 33,36 | -1,01% | 14.107,00 |