AB Dynamics plc ABDP
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 847,00-10,00 (-1,17 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 848,64 | -0,98 % | GBp 859,00 | GBp 869,00 | GBp 830,00 | 18,57K |
| 2026-09-30 | GBp 857,00 | +1,90 % | GBp 830,00 | GBp 882,00 | GBp 830,00 | 146,70K |
| 2026-09-29 | GBp 841,00 | +1,82 % | GBp 828,00 | GBp 845,00 | GBp 811,00 | 45,84K |
| 2026-09-28 | GBp 826,00 | -0,36 % | GBp 832,00 | GBp 844,00 | GBp 821,00 |
| 37,78K |
| 2026-09-25 | GBp 829,00 | +1,34 % | GBp 815,00 | GBp 844,00 | GBp 809,00 | 53,09K |
| 2026-09-24 | GBp 818,00 | -0,73 % | GBp 820,00 | GBp 844,00 | GBp 810,00 | 43,95K |
| 2026-09-23 | GBp 824,00 | -0,24 % | GBp 821,00 | GBp 844,00 | GBp 811,00 | 34,94K |
| 2026-09-22 | GBp 826,00 | -0,72 % | GBp 828,00 | GBp 844,00 | GBp 822,00 | 25,38K |
| 2026-09-21 | GBp 832,00 | -0,95 % | GBp 833,00 | GBp 859,00 | GBp 826,00 | 373,84K |
| 2026-09-18 | GBp 840,00 | +0,60 % | GBp 820,00 | GBp 859,00 | GBp 820,00 | 36,75K |
| 2026-09-17 | GBp 835,00 | +1,09 % | GBp 840,00 | GBp 855,00 | GBp 825,00 | 373,92K |
| 2026-09-16 | GBp 826,00 | +0,49 % | GBp 840,00 | GBp 840,00 | GBp 813,00 | 31,80K |
| 2026-09-15 | GBp 822,00 | -0,24 % | GBp 819,00 | GBp 850,00 | GBp 806,00 | 39,43K |
| 2026-09-14 | GBp 824,00 | -1,20 % | GBp 848,00 | GBp 863,00 | GBp 819,00 | 42,54K |
| 2026-09-11 | GBp 834,00 | +0,24 % | GBp 840,00 | GBp 850,00 | GBp 800,00 | 50,27K |
| 2026-09-10 | GBp 832,00 | +1,96 % | GBp 808,00 | GBp 839,00 | GBp 808,00 | 160,43K |
| 2026-09-09 | GBp 816,00 | +2,00 % | GBp 800,00 | GBp 833,00 | GBp 781,00 | 5,47M |
| 2026-09-08 | GBp 800,00 | -2,79 % | GBp 821,00 | GBp 860,00 | GBp 797,00 | 41,09K |
| 2026-09-07 | GBp 823,00 | -2,14 % | GBp 842,00 | GBp 860,00 | GBp 821,00 | 20,81K |
| 2026-09-04 | GBp 841,00 | -0,83 % | GBp 850,00 | GBp 859,00 | GBp 826,40 | 155,15K |
| 2026-09-03 | GBp 848,00 | +2,66 % | GBp 834,00 | GBp 858,00 | GBp 816,00 | 53,39K |
| 2026-09-02 | GBp 826,00 | -2,13 % | GBp 837,00 | GBp 876,00 | GBp 822,00 | 51,97K |
| 2026-09-01 | GBp 844,00 | -1,06 % | GBp 853,00 | GBp 876,00 | GBp 838,00 | 35,31K |
| 2026-08-28 | GBp 853,00 | +2,03 % | GBp 849,00 | GBp 870,00 | GBp 820,00 | 167,03K |
| 2026-08-27 | GBp 836,00 | +0,48 % | GBp 836,00 | GBp 850,00 | GBp 828,00 | 75,15K |
| 2026-08-26 | GBp 832,00 | +2,72 % | GBp 802,00 | GBp 850,00 | GBp 791,00 | 75,70K |
| 2026-08-25 | GBp 810,00 | +1,50 % | GBp 798,00 | GBp 829,00 | GBp 798,00 | 32,30K |
| 2026-08-24 | GBp 798,00 | -2,33 % | GBp 817,00 | GBp 829,00 | GBp 791,00 | 19,34K |
| 2026-08-21 | GBp 817,00 | +1,49 % | GBp 815,00 | GBp 830,00 | GBp 790,00 | 47,11K |
| 2026-08-20 | GBp 805,00 | +3,07 % | GBp 790,00 | GBp 820,00 | GBp 781,00 | 84,81K |
| 2026-08-19 | GBp 781,00 | -0,51 % | GBp 790,00 | GBp 830,00 | GBp 781,00 | 40,05K |
| 2026-08-18 | GBp 785,00 | -3,33 % | GBp 801,00 | GBp 830,00 | GBp 785,00 | 37,37K |
| 2026-08-17 | GBp 812,00 | -1,22 % | GBp 815,00 | GBp 830,00 | GBp 800,00 | 25,73K |
| 2026-08-14 | GBp 822,00 | -2,72 % | GBp 850,00 | GBp 860,00 | GBp 807,00 | 89,84K |
| 2026-08-13 | GBp 845,00 | +2,42 % | GBp 830,00 | GBp 850,00 | GBp 819,00 | 67,85K |
| 2026-08-12 | GBp 825,00 | +2,48 % | GBp 812,50 | GBp 837,00 | GBp 803,00 | 71,90K |
| 2026-08-11 | GBp 805,00 | +0,25 % | GBp 805,00 | GBp 820,00 | GBp 800,00 | 41,96K |
| 2026-08-10 | GBp 803,00 | +4,29 % | GBp 770,00 | GBp 816,00 | GBp 770,00 | 52,91K |
| 2026-08-07 | GBp 770,00 | +2,12 % | GBp 755,00 | GBp 780,00 | GBp 750,00 | 70,72K |
| 2026-08-06 | GBp 754,00 | -0,13 % | GBp 764,00 | GBp 777,00 | GBp 748,00 | 49,56K |
| 2026-08-05 | GBp 755,00 | +1,21 % | GBp 751,00 | GBp 778,00 | GBp 742,00 | 27,97K |
| 2026-08-04 | GBp 746,00 | -1,19 % | GBp 770,00 | GBp 770,00 | GBp 740,00 | 57,07K |
| 2026-08-03 | GBp 755,00 | +2,03 % | GBp 750,00 | GBp 770,00 | GBp 735,75 | 90,83K |
| 2026-07-31 | GBp 740,00 | +1,37 % | GBp 750,00 | GBp 751,93 | GBp 721,00 | 58,27K |
| 2026-07-30 | GBp 730,00 | +1,39 % | GBp 738,00 | GBp 749,00 | GBp 720,00 | 218,85K |
| 2026-07-29 | GBp 720,00 | -4,13 % | GBp 769,00 | GBp 769,00 | GBp 718,00 | 190,45K |
| 2026-07-28 | GBp 751,00 | -29,55 % | GBp 830,00 | GBp 859,00 | GBp 751,00 | 346,03K |
| 2026-07-27 | GBp 1.066,00 | +0,57 % | GBp 1.078,00 | GBp 1.096,00 | GBp 1.032,00 | 24,21K |
| 2026-07-24 | GBp 1.060,00 | -0,56 % | GBp 1.070,00 | GBp 1.086,06 | GBp 1.038,00 | 28,33K |
| 2026-07-23 | GBp 1.066,00 | -1,30 % | GBp 1.084,00 | GBp 1.102,64 | GBp 1.064,00 | 53,37K |
| 2026-07-22 | GBp 1.080,00 | +3,45 % | GBp 1.070,00 | GBp 1.090,00 | GBp 1.046,00 | 43,21K |
| 2026-07-21 | GBp 1.044,00 | +1,36 % | GBp 1.032,00 | GBp 1.054,00 | GBp 1.014,00 | 19,30K |
| 2026-07-20 | GBp 1.030,00 | +0,39 % | GBp 1.022,00 | GBp 1.074,00 | GBp 1.020,00 | 19,17K |
| 2026-07-17 | GBp 1.026,00 | -0,77 % | GBp 1.028,00 | GBp 1.050,00 | GBp 1.010,00 | 17,95K |
| 2026-07-16 | GBp 1.034,00 | 0,00 % | GBp 1.026,00 | GBp 1.070,00 | GBp 1.018,00 | 46,16K |
| 2026-07-15 | GBp 1.034,00 | +2,78 % | GBp 1.070,00 | GBp 1.070,00 | GBp 1.010,00 | 14,67K |
| 2026-07-14 | GBp 1.006,00 | -1,76 % | GBp 1.026,00 | GBp 1.054,00 | GBp 1.006,00 | 38,51K |
| 2026-07-13 | GBp 1.024,00 | -5,01 % | GBp 1.050,00 | GBp 1.090,00 | GBp 1.024,00 | 76,95K |
| 2026-07-10 | GBp 1.078,00 | +1,89 % | GBp 1.056,00 | GBp 1.088,00 | GBp 1.050,00 | 96,15K |
| 2026-07-09 | GBp 1.058,00 | +0,38 % | GBp 1.048,00 | GBp 1.066,00 | GBp 1.048,00 | 105,68K |
| 2026-07-08 | GBp 1.054,00 | -0,38 % | GBp 1.052,00 | GBp 1.108,00 | GBp 1.050,00 | 30,80K |
| 2026-07-07 | GBp 1.058,00 | -1,49 % | GBp 1.070,00 | GBp 1.108,00 | GBp 1.030,00 | 31,01K |
| 2026-07-06 | GBp 1.074,00 | -0,56 % | GBp 1.082,00 | GBp 1.110,00 | GBp 1.044,00 | 27,66K |
| 2026-07-03 | GBp 1.080,00 | -0,37 % | GBp 1.098,00 | GBp 1.106,00 | GBp 1.062,00 | 13,60K |
| 2026-07-02 | GBp 1.084,00 | -0,55 % | GBp 1.062,00 | GBp 1.098,00 | GBp 1.062,00 | 35,05K |
| 2026-07-01 | GBp 1.090,00 | +2,44 % | GBp 1.070,00 | GBp 1.090,00 | GBp 1.032,00 | 52,48K |
| 2026-06-30 | GBp 1.064,00 | +0,38 % | GBp 1.100,00 | GBp 1.100,00 | GBp 1.046,00 | 82,75K |
| 2026-06-29 | GBp 1.060,00 | -1,85 % | GBp 1.110,00 | GBp 1.110,00 | GBp 1.052,00 | 56,71K |
| 2026-06-26 | GBp 1.080,00 | +5,06 % | GBp 1.040,00 | GBp 1.106,00 | GBp 999,00 | 112,62K |
| 2026-06-25 | GBp 1.028,00 | +3,21 % | GBp 1.040,00 | GBp 1.040,00 | GBp 994,00 | 41,03K |
| 2026-06-24 | GBp 996,00 | -1,39 % | GBp 1.036,00 | GBp 1.064,00 | GBp 956,00 | 45,53K |
| 2026-06-23 | GBp 1.010,00 | -0,79 % | GBp 1.010,00 | GBp 1.058,00 | GBp 1.006,00 | 34,16K |
| 2026-06-22 | GBp 1.018,00 | 0,00 % | GBp 1.070,00 | GBp 1.070,00 | GBp 1.010,00 | 53,53K |
| 2026-06-19 | GBp 1.018,00 | -3,05 % | GBp 1.052,00 | GBp 1.090,00 | GBp 1.014,00 | 85,44K |
| 2026-06-18 | GBp 1.050,00 | -0,94 % | GBp 1.060,00 | GBp 1.088,00 | GBp 1.024,00 | 135,29K |
| 2026-06-17 | GBp 1.060,00 | +0,38 % | GBp 1.070,00 | GBp 1.082,00 | GBp 1.056,00 | 45,91K |
| 2026-06-16 | GBp 1.056,00 | +0,57 % | GBp 1.060,00 | GBp 1.090,00 | GBp 1.048,00 | 48,00K |
| 2026-06-15 | GBp 1.050,00 | -0,57 % | GBp 1.030,00 | GBp 1.078,00 | GBp 1.026,00 | 34,90K |
| 2026-06-12 | GBp 1.056,00 | +2,13 % | GBp 1.050,00 | GBp 1.088,00 | GBp 1.040,00 | 24,49K |
| 2026-06-11 | GBp 1.034,00 | -0,19 % | GBp 1.036,00 | GBp 1.058,00 | GBp 1.020,00 | 27,36K |
| 2026-06-10 | GBp 1.036,00 | -0,58 % | GBp 1.068,00 | GBp 1.088,00 | GBp 1.020,00 | 33,73K |
| 2026-06-09 | GBp 1.042,00 | -4,75 % | GBp 1.100,00 | GBp 1.138,00 | GBp 1.030,00 | 22,58K |
| 2026-06-08 | GBp 1.094,00 | -0,55 % | GBp 1.110,00 | GBp 1.138,00 | GBp 1.074,00 | 368,10K |
| 2026-06-05 | GBp 1.100,00 | -1,96 % | GBp 1.120,00 | GBp 1.168,00 | GBp 1.100,00 | 80,70K |
| 2026-06-04 | GBp 1.122,00 | -0,18 % | GBp 1.100,00 | GBp 1.132,00 | GBp 1.100,00 | 42,06K |
| 2026-06-03 | GBp 1.124,00 | -0,53 % | GBp 1.132,00 | GBp 1.156,95 | GBp 1.120,96 | 85,70K |
| 2026-06-02 | GBp 1.130,00 | +0,71 % | GBp 1.124,00 | GBp 1.170,00 | GBp 1.112,00 | 31,30K |
| 2026-06-01 | GBp 1.122,00 | -0,53 % | GBp 1.120,00 | GBp 1.152,00 | GBp 1.100,00 | 70,24K |
| 2026-05-29 | GBp 1.128,00 | +0,53 % | GBp 1.120,00 | GBp 1.176,00 | GBp 1.085,54 | 48,73K |
| 2026-05-28 | GBp 1.122,00 | -0,53 % | GBp 1.138,00 | GBp 1.138,00 | GBp 1.106,00 | 36,19K |