abrdn European Logistics Income PLC ASLI
LSE · Vereinigtes Königreich · Finanzen
GBp 10,95+0,43 (+4,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10,95 | -0,46 % | GBp 11,09 | GBp 11,09 | GBp 10,95 | 100,04K |
| 2026-09-30 | GBp 11,00 | +3,19 % | GBp 10,74 | GBp 11,18 | GBp 10,50 | 1,36M |
| 2026-09-29 | GBp 10,66 | -0,37 % | GBp 11,10 | GBp 11,24 | GBp 10,32 | 1,03M |
| 2026-09-28 | GBp 10,70 | +0,38 % | GBp 10,60 | GBp 11,36 | GBp 10,60 | 413,88K |
| 2026-09-25 | GBp 10,66 | +1,52 % | GBp 10,68 | GBp 11,06 | GBp 10,36 | 3,20M |
| 2026-09-24 | GBp 10,50 | -1,13 % | GBp 10,60 | GBp 11,48 | GBp 10,34 | 279,44K |
| 2026-09-23 | GBp 10,62 | -0,75 % | GBp 10,80 | GBp 11,04 | GBp 10,60 | 731,70K |
| 2026-09-22 | GBp 10,70 | -1,83 % | GBp 10,80 | GBp 11,04 | GBp 10,58 | 452,37K |
| 2026-09-21 | GBp 10,90 | +5,83 % | GBp 10,96 | GBp 11,50 | GBp 10,50 | 805,97K |
| 2026-09-18 | GBp 10,30 | -4,63 % | GBp 10,50 | GBp 10,96 | GBp 10,24 | 1,48M |
| 2026-09-17 | GBp 10,80 | +1,89 % | GBp 10,22 | GBp 11,08 | GBp 10,22 | 787,65K |
| 2026-09-16 | GBp 10,60 | 0,00 % | GBp 10,68 | GBp 11,08 | GBp 10,60 | 223,77K |
| 2026-09-15 | GBp 10,60 | -0,93 % | GBp 10,98 | GBp 11,04 | GBp 10,60 | 420,17K |
| 2026-09-14 | GBp 10,70 | -1,83 % | GBp 11,16 | GBp 11,50 | GBp 10,52 | 2,06M |
| 2026-09-11 | GBp 10,90 | -0,18 % | GBp 10,64 | GBp 11,00 | GBp 10,64 | 813,66K |
| 2026-09-10 | GBp 10,92 | +1,49 % | GBp 10,72 | GBp 11,00 | GBp 10,51 | 390,40K |
| 2026-09-09 | GBp 10,76 | +1,13 % | GBp 10,76 | GBp 10,90 | GBp 10,46 | 5,73M |
| 2026-09-08 | GBp 10,64 | -2,39 % | GBp 10,90 | GBp 11,81 | GBp 10,40 | 5,64M |
| 2026-09-07 | GBp 10,90 | +1,87 % | GBp 10,68 | GBp 11,20 | GBp 10,58 | 582,71K |
| 2026-09-04 | GBp 10,70 | -2,55 % | GBp 11,20 | GBp 11,20 | GBp 10,43 | 554,35K |
| 2026-09-03 | GBp 10,98 | -36,68 % | GBp 10,00 | GBp 11,90 | GBp 9,53 | 5,13M |
| 2026-09-02 | GBp 17,34 | +0,35 % | GBp 17,38 | GBp 17,38 | GBp 16,80 | 950,02K |
| 2026-09-01 | GBp 17,28 | -0,12 % | GBp 17,38 | GBp 17,38 | GBp 16,86 | 1,21M |
| 2026-08-28 | GBp 17,30 | -0,46 % | GBp 17,46 | GBp 17,69 | GBp 16,62 | 628,22K |
| 2026-08-27 | GBp 17,38 | -9,48 % | GBp 18,20 | GBp 18,38 | GBp 16,56 | 2,04M |
| 2026-08-26 | GBp 19,20 | 0,00 % | GBp 19,20 | GBp 19,37 | GBp 19,00 | 1,70M |
| 2026-08-25 | GBp 19,20 | +1,05 % | GBp 18,20 | GBp 19,38 | GBp 18,20 | 487,08K |
| 2026-08-24 | GBp 19,00 | -1,35 % | GBp 19,50 | GBp 19,50 | GBp 19,00 | 734,06K |
| 2026-08-21 | GBp 19,26 | +2,88 % | GBp 18,90 | GBp 19,50 | GBp 18,80 | 4,18M |
| 2026-08-20 | GBp 18,72 | -0,85 % | GBp 18,90 | GBp 18,90 | GBp 18,70 | 127,90K |
| 2026-08-19 | GBp 18,88 | +0,64 % | GBp 18,70 | GBp 18,96 | GBp 18,70 | 239,92K |
| 2026-08-18 | GBp 18,76 | +0,32 % | GBp 18,70 | GBp 19,16 | GBp 18,70 | 588,13K |
| 2026-08-17 | GBp 18,70 | -0,11 % | GBp 18,70 | GBp 19,18 | GBp 18,70 | 333,44K |
| 2026-08-14 | GBp 18,72 | -0,43 % | GBp 18,76 | GBp 19,20 | GBp 18,70 | 410,85K |
| 2026-08-13 | GBp 18,80 | -1,05 % | GBp 19,00 | GBp 19,00 | GBp 18,72 | 277,25K |
| 2026-08-12 | GBp 19,00 | +0,96 % | GBp 18,80 | GBp 19,00 | GBp 18,70 | 750,64K |
| 2026-08-11 | GBp 18,82 | -0,84 % | GBp 18,20 | GBp 19,00 | GBp 18,20 | 512,23K |
| 2026-08-10 | GBp 18,98 | +0,42 % | GBp 19,00 | GBp 19,16 | GBp 18,74 | 2,06M |
| 2026-08-07 | GBp 18,90 | -0,21 % | GBp 19,00 | GBp 19,00 | GBp 18,74 | 3,42M |
| 2026-08-06 | GBp 18,94 | -1,87 % | GBp 19,36 | GBp 19,48 | GBp 18,90 | 1,89M |
| 2026-08-05 | GBp 19,30 | +1,37 % | GBp 19,00 | GBp 19,48 | GBp 18,90 | 1,02M |
| 2026-08-04 | GBp 19,04 | +0,21 % | GBp 19,00 | GBp 19,10 | GBp 18,74 | 3,93M |
| 2026-08-03 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,20 | GBp 18,60 | 1,42M |
| 2026-07-31 | GBp 19,00 | +0,53 % | GBp 18,70 | GBp 19,00 | GBp 18,70 | 70,58K |
| 2026-07-30 | GBp 18,90 | -0,53 % | GBp 18,80 | GBp 19,00 | GBp 18,20 | 302,00K |
| 2026-07-29 | GBp 19,00 | -1,04 % | GBp 19,00 | GBp 19,20 | GBp 18,70 | 90,11K |
| 2026-07-28 | GBp 19,20 | +0,73 % | GBp 19,20 | GBp 19,20 | GBp 18,50 | 94,53K |
| 2026-07-27 | GBp 19,06 | -0,73 % | GBp 19,20 | GBp 19,20 | GBp 18,50 | 130,80K |
| 2026-07-24 | GBp 19,20 | +0,42 % | GBp 18,62 | GBp 19,20 | GBp 18,33 | 934,52K |
| 2026-07-23 | GBp 19,12 | +2,36 % | GBp 18,68 | GBp 19,20 | GBp 18,60 | 434,03K |
| 2026-07-22 | GBp 18,68 | -2,71 % | GBp 18,68 | GBp 19,16 | GBp 18,66 | 157,75K |
| 2026-07-21 | GBp 19,20 | -0,41 % | GBp 18,66 | GBp 19,26 | GBp 18,64 | 1,01M |
| 2026-07-20 | GBp 19,28 | 0,00 % | GBp 18,66 | GBp 19,28 | GBp 18,64 | 101,32K |
| 2026-07-17 | GBp 19,28 | +1,69 % | GBp 19,30 | GBp 19,30 | GBp 18,60 | 407,78K |
| 2026-07-16 | GBp 18,96 | -1,76 % | GBp 18,70 | GBp 19,50 | GBp 18,60 | 607,38K |
| 2026-07-15 | GBp 19,30 | +1,69 % | GBp 19,30 | GBp 19,30 | GBp 18,55 | 857,04K |
| 2026-07-14 | GBp 18,98 | -0,42 % | GBp 18,62 | GBp 19,30 | GBp 18,60 | 415,31K |
| 2026-07-13 | GBp 19,06 | +0,11 % | GBp 18,70 | GBp 19,50 | GBp 18,68 | 85,53K |
| 2026-07-10 | GBp 19,04 | 0,00 % | GBp 19,04 | GBp 19,50 | GBp 18,60 | 141,81K |
| 2026-07-09 | GBp 19,04 | -0,10 % | GBp 19,00 | GBp 19,50 | GBp 18,58 | 653,21K |
| 2026-07-08 | GBp 19,06 | +1,71 % | GBp 19,60 | GBp 19,60 | GBp 18,80 | 332,98K |
| 2026-07-07 | GBp 18,74 | -0,32 % | GBp 19,56 | GBp 20,00 | GBp 18,58 | 1,95M |
| 2026-07-06 | GBp 18,80 | +0,86 % | GBp 18,60 | GBp 20,10 | GBp 18,60 | 142,64K |
| 2026-07-03 | GBp 18,64 | +0,11 % | GBp 19,30 | GBp 20,40 | GBp 18,57 | 290,08K |
| 2026-07-02 | GBp 18,62 | -3,52 % | GBp 18,52 | GBp 19,30 | GBp 18,50 | 605,33K |
| 2026-07-01 | GBp 19,30 | +5,46 % | GBp 18,32 | GBp 19,30 | GBp 18,30 | 87,54K |
| 2026-06-30 | GBp 18,30 | -2,87 % | GBp 18,98 | GBp 19,14 | GBp 18,00 | 713,51K |
| 2026-06-29 | GBp 18,84 | +1,07 % | GBp 18,62 | GBp 19,28 | GBp 18,00 | 135,25K |
| 2026-06-26 | GBp 18,64 | +0,65 % | GBp 18,50 | GBp 18,96 | GBp 18,07 | 806,87K |
| 2026-06-25 | GBp 18,52 | +0,11 % | GBp 18,52 | GBp 19,30 | GBp 18,36 | 1,15M |
| 2026-06-24 | GBp 18,50 | +0,43 % | GBp 19,00 | GBp 19,04 | GBp 18,32 | 185,41K |
| 2026-06-23 | GBp 18,42 | +0,11 % | GBp 18,40 | GBp 19,28 | GBp 18,00 | 175,21K |
| 2026-06-22 | GBp 18,40 | -0,54 % | GBp 18,22 | GBp 18,96 | GBp 18,00 | 950,61K |
| 2026-06-19 | GBp 18,50 | -0,96 % | GBp 18,40 | GBp 19,00 | GBp 18,22 | 793,59K |
| 2026-06-18 | GBp 18,68 | +0,54 % | GBp 18,56 | GBp 18,96 | GBp 18,40 | 126,19K |
| 2026-06-17 | GBp 18,58 | +0,43 % | GBp 18,70 | GBp 19,00 | GBp 18,52 | 305,22K |
| 2026-06-16 | GBp 18,50 | -0,43 % | GBp 18,40 | GBp 18,98 | GBp 18,31 | 587,63K |
| 2026-06-15 | GBp 18,58 | -0,85 % | GBp 18,60 | GBp 18,98 | GBp 18,47 | 355,55K |
| 2026-06-12 | GBp 18,74 | +0,21 % | GBp 19,28 | GBp 19,30 | GBp 18,50 | 570,56K |
| 2026-06-11 | GBp 18,70 | -0,21 % | GBp 18,74 | GBp 18,90 | GBp 18,66 | 441,21K |
| 2026-06-10 | GBp 18,74 | +2,29 % | GBp 18,30 | GBp 18,80 | GBp 18,02 | 372,43K |
| 2026-06-09 | GBp 18,32 | -1,40 % | GBp 18,56 | GBp 19,26 | GBp 18,32 | 724,01K |
| 2026-06-08 | GBp 18,58 | -0,11 % | GBp 18,60 | GBp 19,28 | GBp 18,11 | 476,92K |
| 2026-06-05 | GBp 18,60 | -0,21 % | GBp 19,04 | GBp 19,20 | GBp 18,60 | 296,60K |
| 2026-06-04 | GBp 18,64 | -0,11 % | GBp 18,86 | GBp 18,94 | GBp 18,60 | 186,58K |
| 2026-06-03 | GBp 18,66 | -0,74 % | GBp 18,68 | GBp 19,25 | GBp 18,60 | 637,32K |
| 2026-06-02 | GBp 18,80 | +0,21 % | GBp 18,74 | GBp 19,05 | GBp 18,50 | 1,07M |
| 2026-06-01 | GBp 18,76 | -0,74 % | GBp 19,28 | GBp 19,30 | GBp 18,42 | 1,08M |
| 2026-05-29 | GBp 18,90 | +0,53 % | GBp 19,30 | GBp 19,30 | GBp 18,72 | 1,68M |
| 2026-05-28 | GBp 18,80 | +0,64 % | GBp 19,30 | GBp 19,30 | GBp 18,40 | 1,47M |