WKN: | 916018 |
ISIN: | GB0002875804 |
Land: | Großbritannien |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Tabak, Cannabis |
aktueller Kurs: |
38,40 EUR
|
Veränderung: |
0,94 EUR
|
Veränderung in %: |
2,51 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.04.2025 |
37,41 38,01 |
38,01 37,41 |
37,41 | 38,01 |
19.005 1,58% |
1,58% |
29.04.2025 |
37,28 37,42 |
37,42 37,09 |
37,09 | 37,42 |
15.399 0,43% |
0,43% |
28.04.2025 |
36,99 37,26 |
37,29 36,99 |
36,99 | 37,26 |
63.311 0,87% |
0,87% |
25.04.2025 |
37,30 36,94 |
37,31 36,94 |
36,94 | 36,94 |
33.213 -1,57% |
-1,57% |
24.04.2025 |
37,01 37,53 |
37,53 37,01 |
37,01 | 37,53 |
75 0,67% |
0,67% |
23.04.2025 |
37,57 37,28 |
37,57 36,87 |
36,87 | 37,28 |
5.975 0,11% |
0,11% |
22.04.2025 |
37,01 37,24 |
37,36 36,83 |
36,83 | 37,24 |
23.493 0,03% |
0,03% |
17.04.2025 |
37,14 37,23 |
37,35 36,79 |
36,79 | 37,23 |
517 1,55% |
1,55% |
16.04.2025 |
36,67 36,66 |
37,26 36,66 |
36,66 | 36,66 |
7.354 -1,82% |
-1,82% |
15.04.2025 |
36,99 37,34 |
37,85 36,99 |
36,99 | 37,34 |
65.379 0,92% |
0,92% |
14.04.2025 |
36,95 37,00 |
37,00 36,45 |
36,45 | 37,00 |
13.209 1,84% |
1,84% |
11.04.2025 |
36,10 36,33 |
36,53 35,98 |
35,98 | 36,33 |
1.012 0,06% |
0,06% |
10.04.2025 |
36,91 36,31 |
36,91 35,56 |
35,56 | 36,31 |
4.800 1,74% |
1,74% |
09.04.2025 |
35,68 35,69 |
35,98 35,40 |
35,40 | 35,69 |
7.522 -3,07% |
-3,07% |
08.04.2025 |
36,12 36,82 |
36,93 35,98 |
35,98 | 36,82 |
42.672 3,43% |
3,43% |
07.04.2025 |
34,31 35,60 |
36,01 34,31 |
34,31 | 35,60 |
173.480 -1,66% |
-1,66% |
04.04.2025 |
37,71 36,20 |
38,44 36,16 |
36,16 | 36,20 |
35.143 -4,74% |
-4,74% |
03.04.2025 |
36,23 38,00 |
38,00 36,23 |
36,23 | 38,00 |
115.872 2,51% |
2,51% |
02.04.2025 |
38,14 37,07 |
38,16 37,07 |
37,07 | 37,07 |
247.594 -2,93% |
-2,93% |
01.04.2025 |
37,88 38,19 |
38,23 37,88 |
37,88 | 38,19 |
38.417 0,29% |
0,29% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
34,92 38,28 |
38,28 34,66 |
34,66 | 38,28 | 9,62% |
Februar |
38,28 37,30 |
40,71 36,16 |
36,16 | 37,30 | -2,56% |
März |
37,30 38,00 |
38,26 36,73 |
36,73 | 38,00 | 1,88% |
April |
38,00 38,34 |
38,34 35,68 |
35,68 | 38,34 | 0,89% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
34,92 38,34 |
40,71 34,66 |
34,66 | 38,34 | 9,79% |
2024 |
26,57 34,92 |
36,29 26,57 |
26,57 | 34,92 | 31,43% |
2023 |
37,57 26,57 |
38,59 26,39 |
26,39 | 26,57 | -29,28% |
2022 |
32,90 37,57 |
42,13 32,90 |
32,90 | 37,57 | 14,19% |
2021 |
31,15 32,90 |
33,95 29,63 |
29,63 | 32,90 | 5,62% |
2020 |
38,30 31,15 |
41,09 25,65 |
25,65 | 31,15 | -18,67% |
2019 |
28,59 38,30 |
38,53 27,77 |
27,77 | 38,30 | 33,96% |
2018 |
57,05 28,59 |
57,92 27,70 |
27,70 | 28,59 | -49,89% |
2017 |
53,86 57,05 |
65,38 51,69 |
51,69 | 57,05 | 5,92% |
2016 |
51,34 53,86 |
59,40 45,57 |
45,57 | 53,86 | 4,91% |
2015 |
45,05 51,34 |
56,07 43,00 |
43,00 | 51,34 | 13,96% |
2014 |
38,52 45,05 |
47,99 35,08 |
35,08 | 45,05 | 16,95% |
2013 |
38,40 38,52 |
45,25 37,19 |
37,19 | 38,52 | 0,31% |
2012 |
37,23 38,40 |
44,80 35,42 |
35,42 | 38,40 | 3,14% |
2011 |
29,68 37,23 |
37,23 26,53 |
26,53 | 37,23 | 25,44% |
2010 |
22,80 29,68 |
29,99 22,65 |
22,65 | 29,68 | 30,18% |
2009 |
18,36 22,80 |
22,96 16,76 |
16,76 | 22,80 | 24,18% |
2008 |
26,86 18,36 |
27,02 17,86 |
17,86 | 18,36 | -31,65% |
2007 |
21,14 26,86 |
27,61 21,14 |
21,14 | 26,86 | 27,06% |
2006 |
18,98 21,14 |
22,77 18,06 |
18,06 | 21,14 | 11,38% |
2005 |
12,64 18,98 |
20,06 12,54 |
12,54 | 18,98 | 50,16% |
2004 |
10,78 12,64 |
13,38 10,66 |
10,66 | 12,64 | 17,25% |
2003 |
9,38 10,78 |
10,98 8,30 |
8,30 | 10,78 | 14,93% |
2002 |
9,75 9,38 |
13,00 9,00 |
9,00 | 9,38 | -3,79% |
2001 |
8,40 9,75 |
10,20 7,50 |
7,50 | 9,75 | 16,07% |
2000 |
5,50 8,40 |
8,80 4,00 |
4,00 | 8,40 | 52,73% |
1999 |
7,72 5,50 |
9,60 5,20 |
5,20 | 5,50 | -28,76% |
1998 |
6,24 7,72 |
8,23 6,24 |
6,24 | 7,72 | 23,72% |