AIREA plc AIEA
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 28,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 28,50 | 0,00 % | GBp 29,88 | GBp 29,88 | GBp 29,88 | 12 |
| 2026-09-30 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,88 | GBp 27,00 | 31,14K |
| 2026-09-29 | GBp 28,50 | +1,79 % | GBp 28,50 | GBp 30,00 | GBp 27,00 | 174,93K |
| 2026-09-28 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,02 |
| 59,37K |
| 2026-09-25 | GBp 28,00 | +7,69 % | GBp 26,00 | GBp 28,26 | GBp 26,99 | 68,46K |
| 2026-09-24 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 27,00 | GBp 25,00 | 20,36K |
| 2026-09-23 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,99 | GBp 25,15 | 8,50K |
| 2026-09-22 | GBp 25,50 | -5,56 % | GBp 26,50 | GBp 26,00 | GBp 25,00 | 31,40K |
| 2026-09-21 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,08 | GBp 26,00 | 314 |
| 2026-09-18 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 90,69K |
| 2026-09-17 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,50 | 55,42K |
| 2026-09-16 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,02 | 7,17K |
| 2026-09-15 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 35 |
| 2026-09-14 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,02 | 3,76K |
| 2026-09-11 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,00 | GBp 27,00 | 0 |
| 2026-09-10 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 259 |
| 2026-09-09 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 26,02 | GBp 26,00 | 1,56K |
| 2026-09-08 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,02 | 260 |
| 2026-09-07 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 125 |
| 2026-09-04 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 28,00 | 91 |
| 2026-09-03 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 67 |
| 2026-09-02 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,98 | GBp 27,98 | 2 |
| 2026-09-01 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,98 | GBp 26,02 | 115 |
| 2026-08-28 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,00 | GBp 27,00 | 0 |
| 2026-08-27 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,02 | 11,94K |
| 2026-08-26 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 26,02 | GBp 26,02 | 66 |
| 2026-08-25 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 28,00 | GBp 26,69 | 12,00K |
| 2026-08-24 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,01 | 13,92K |
| 2026-08-21 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,01 | GBp 26,00 | 7,70K |
| 2026-08-20 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 135 |
| 2026-08-19 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,01 | 316 |
| 2026-08-18 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,01 | 8,61K |
| 2026-08-17 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,01 | 2,02K |
| 2026-08-14 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,80 | GBp 26,05 | 10,14K |
| 2026-08-13 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 149,03K |
| 2026-08-12 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,49 | GBp 26,33 | 662 |
| 2026-08-11 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,01 | GBp 26,01 | 50 |
| 2026-08-10 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 86,00K |
| 2026-08-07 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 3,10K |
| 2026-08-06 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 62,30K |
| 2026-08-05 | GBp 26,50 | -3,64 % | GBp 27,50 | GBp 28,00 | GBp 25,75 | 65,54K |
| 2026-08-04 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 26,55 | 21,14K |
| 2026-08-03 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,01 | 387 |
| 2026-07-31 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,01 | 5,57K |
| 2026-07-30 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,01 | 3,01K |
| 2026-07-29 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 70 |
| 2026-07-28 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 929 |
| 2026-07-27 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 49,18K |
| 2026-07-24 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,20 | 136,21K |
| 2026-07-23 | GBp 27,50 | +5,77 % | GBp 27,50 | GBp 28,00 | GBp 26,10 | 563,68K |
| 2026-07-22 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 26,20 | 2,05K |
| 2026-07-21 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,34 | GBp 25,02 | 88 |
| 2026-07-20 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 5,47K |
| 2026-07-17 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,02 | GBp 25,00 | 238 |
| 2026-07-16 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 1,37K |
| 2026-07-15 | GBp 26,00 | -3,70 % | GBp 27,00 | GBp 26,98 | GBp 26,00 | 4,69K |
| 2026-07-14 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 28,00 | GBp 25,60 | 15,00K |
| 2026-07-13 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,40 | GBp 27,00 | 32 |
| 2026-07-10 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,40 | GBp 27,01 | 81 |
| 2026-07-09 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 3,56K |
| 2026-07-08 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,50 | GBp 27,50 | 0 |
| 2026-07-07 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 328 |
| 2026-07-06 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,40 | 75 |
| 2026-07-03 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 26,00 | 15,53K |
| 2026-07-02 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,40 | 60 |
| 2026-07-01 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,40 | GBp 27,40 | 1,80K |
| 2026-06-30 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 79 |
| 2026-06-29 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,01 | 5,63K |
| 2026-06-26 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,01 | 25 |
| 2026-06-25 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,00 | GBp 27,00 | 100 |
| 2026-06-24 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 100,16K |
| 2026-06-23 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,00 | 4,56K |
| 2026-06-22 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,00 | 111 |
| 2026-06-19 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,99 | GBp 27,99 | 7 |
| 2026-06-18 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,31 | GBp 27,31 | 2,82K |
| 2026-06-17 | GBp 27,50 | -1,79 % | GBp 28,00 | GBp 27,02 | GBp 27,00 | 346 |
| 2026-06-16 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 95 |
| 2026-06-15 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 4,08K |
| 2026-06-12 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,33 | GBp 27,00 | 17,29K |
| 2026-06-11 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 28,00 | 2,83K |
| 2026-06-10 | GBp 28,00 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 29,00 | 320 |
| 2026-06-09 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,98 | GBp 27,21 | 40,01K |
| 2026-06-08 | GBp 28,00 | -1,75 % | GBp 28,50 | GBp 30,00 | GBp 27,00 | 50,76K |
| 2026-06-05 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,44 | GBp 27,03 | 6,07K |
| 2026-06-04 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,44 | GBp 29,00 | 3,52K |
| 2026-06-03 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,44 | GBp 27,80 | 65,41K |
| 2026-06-02 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 30,00 | GBp 27,00 | 195 |
| 2026-06-01 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 30,00 | GBp 27,78 | 12,84K |
| 2026-05-29 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 30,00 | GBp 27,68 | 61,33K |
| 2026-05-28 | GBp 28,50 | -1,72 % | GBp 29,00 | GBp 30,00 | GBp 27,00 | 110,76K |