Duke Capital Limited DUKE
LSE · Vereinigtes Königreich · Finanzen
GBp 26,00-0,20 (-0,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 26,20 | +0,77 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 487,95K |
| 2026-09-29 | GBp 26,00 | -1,89 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 565,01K |
| 2026-09-28 | GBp 26,50 | -0,75 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 464,69K |
| 2026-09-25 | GBp 26,70 | +0,75 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 748,74K |
| 2026-09-24 | GBp 26,50 | -2,75 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 1,68M |
| 2026-09-23 | GBp 27,25 | 0,00 % | GBp 27,25 | GBp 27,50 | GBp 27,00 | 1,64M |
| 2026-09-22 | GBp 27,25 | +1,87 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 563,81K |
| 2026-09-21 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 1,56M |
| 2026-09-18 | GBp 26,75 | +0,94 % | GBp 26,50 | GBp 27,00 | GBp 26,38 | 524,81K |
| 2026-09-17 | GBp 26,50 | +1,15 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 780,57K |
| 2026-09-16 | GBp 26,20 | -0,19 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 965,58K |
| 2026-09-15 | GBp 26,25 | 0,00 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 796,74K |
| 2026-09-14 | GBp 26,25 | -0,94 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 753,51K |
| 2026-09-11 | GBp 26,50 | -0,93 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,17M |
| 2026-09-10 | GBp 26,75 | -0,56 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 496,43K |
| 2026-09-09 | GBp 26,90 | +1,51 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 484,68K |
| 2026-09-08 | GBp 26,50 | +1,92 % | GBp 26,50 | GBp 26,97 | GBp 26,00 | 487,16K |
| 2026-09-07 | GBp 26,00 | -2,80 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 690,25K |
| 2026-09-04 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 515,46K |
| 2026-09-03 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 723,14K |
| 2026-09-02 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 266,01K |
| 2026-09-01 | GBp 26,75 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,50 | 394,48K |
| 2026-08-28 | GBp 26,75 | +0,19 % | GBp 26,50 | GBp 27,00 | GBp 26,38 | 665,12K |
| 2026-08-27 | GBp 26,70 | -0,19 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,50M |
| 2026-08-26 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,46M |
| 2026-08-25 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,31M |
| 2026-08-24 | GBp 26,75 | -0,93 % | GBp 27,25 | GBp 27,50 | GBp 26,27 | 1,92M |
| 2026-08-21 | GBp 27,00 | -0,74 % | GBp 27,25 | GBp 27,50 | GBp 27,00 | 1,88M |
| 2026-08-20 | GBp 27,20 | +1,12 % | GBp 27,25 | GBp 27,50 | GBp 27,00 | 884,52K |
| 2026-08-19 | GBp 26,90 | -2,18 % | GBp 27,75 | GBp 28,00 | GBp 26,90 | 1,49M |
| 2026-08-18 | GBp 27,50 | -0,90 % | GBp 27,75 | GBp 28,00 | GBp 27,50 | 520,13K |
| 2026-08-17 | GBp 27,75 | -0,89 % | GBp 28,00 | GBp 28,50 | GBp 27,50 | 1,32M |
| 2026-08-14 | GBp 28,00 | +0,90 % | GBp 27,75 | GBp 28,50 | GBp 27,50 | 1,97M |
| 2026-08-13 | GBp 27,75 | 0,00 % | GBp 27,75 | GBp 28,00 | GBp 27,50 | 832,34K |
| 2026-08-12 | GBp 27,75 | +0,91 % | GBp 27,50 | GBp 28,00 | GBp 27,50 | 509,56K |
| 2026-08-11 | GBp 27,50 | -0,90 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 490,68K |
| 2026-08-10 | GBp 27,75 | 0,00 % | GBp 27,75 | GBp 28,00 | GBp 27,00 | 1,16M |
| 2026-08-07 | GBp 27,75 | -0,89 % | GBp 27,75 | GBp 28,00 | GBp 27,26 | 1,36M |
| 2026-08-06 | GBp 28,00 | +1,82 % | GBp 27,25 | GBp 28,00 | GBp 27,00 | 1,73M |
| 2026-08-05 | GBp 27,50 | +0,92 % | GBp 27,25 | GBp 27,66 | GBp 27,00 | 1,62M |
| 2026-08-04 | GBp 27,25 | -0,18 % | GBp 27,25 | GBp 27,50 | GBp 26,50 | 414,33K |
| 2026-08-03 | GBp 27,30 | +0,18 % | GBp 27,25 | GBp 27,50 | GBp 27,00 | 597,48K |
| 2026-07-31 | GBp 27,25 | +0,93 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 1,16M |
| 2026-07-30 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 412,98K |
| 2026-07-29 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 358,86K |
| 2026-07-28 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 884,92K |
| 2026-07-27 | GBp 27,00 | +0,93 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 2,33M |
| 2026-07-24 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 538,37K |
| 2026-07-23 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 399,58K |
| 2026-07-22 | GBp 26,75 | -0,93 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 464,97K |
| 2026-07-21 | GBp 27,00 | +0,93 % | GBp 26,75 | GBp 27,10 | GBp 26,63 | 528,67K |
| 2026-07-20 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 335,72K |
| 2026-07-17 | GBp 26,75 | -0,93 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 1,27M |
| 2026-07-16 | GBp 27,00 | +3,85 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 2,27M |
| 2026-07-15 | GBp 26,00 | -2,80 % | GBp 26,50 | GBp 27,20 | GBp 26,00 | 755,58K |
| 2026-07-14 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,38 | 605,10K |
| 2026-07-13 | GBp 26,75 | +0,94 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 816,11K |
| 2026-07-10 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 654,11K |
| 2026-07-09 | GBp 26,50 | +0,95 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 576,09K |
| 2026-07-08 | GBp 26,25 | -0,94 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 807,21K |
| 2026-07-07 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 350,35K |
| 2026-07-06 | GBp 26,50 | +0,95 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 722,95K |
| 2026-07-03 | GBp 26,25 | +0,96 % | GBp 25,75 | GBp 26,50 | GBp 25,50 | 1,02M |
| 2026-07-02 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 2,07M |
| 2026-07-01 | GBp 26,00 | +0,39 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 440,06K |
| 2026-06-30 | GBp 25,90 | -2,26 % | GBp 26,25 | GBp 27,00 | GBp 25,74 | 1,90M |
| 2026-06-29 | GBp 26,50 | -0,93 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,73M |
| 2026-06-26 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 1,41M |
| 2026-06-25 | GBp 26,75 | -0,93 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 1,18M |
| 2026-06-24 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 27,50 | GBp 26,50 | 2,18M |
| 2026-06-23 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 27,00 | GBp 26,00 | 1,44M |
| 2026-06-22 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 1,16M |
| 2026-06-19 | GBp 27,00 | +3,85 % | GBp 26,25 | GBp 27,50 | GBp 26,00 | 2,63M |
| 2026-06-18 | GBp 26,00 | -2,80 % | GBp 26,50 | GBp 27,50 | GBp 25,50 | 7,17M |
| 2026-06-17 | GBp 26,75 | +0,94 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,45M |
| 2026-06-16 | GBp 26,50 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 1,41M |
| 2026-06-15 | GBp 26,50 | +0,95 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 2,40M |
| 2026-06-12 | GBp 26,25 | +0,96 % | GBp 26,00 | GBp 26,50 | GBp 25,53 | 900,51K |
| 2026-06-11 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 710,86K |
| 2026-06-10 | GBp 26,00 | +0,97 % | GBp 25,75 | GBp 26,50 | GBp 25,50 | 1,87M |
| 2026-06-09 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,00 | GBp 25,80 | 759,41K |
| 2026-06-08 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,50 | GBp 25,50 | 690,43K |
| 2026-06-05 | GBp 25,75 | 0,00 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 1,27M |
| 2026-06-04 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,00 | GBp 25,50 | 344,63K |
| 2026-06-03 | GBp 25,75 | -1,90 % | GBp 26,25 | GBp 26,50 | GBp 25,75 | 537,87K |
| 2026-06-02 | GBp 26,25 | 0,00 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 707,19K |
| 2026-06-01 | GBp 26,25 | +1,94 % | GBp 25,75 | GBp 26,50 | GBp 25,50 | 2,11M |
| 2026-05-29 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,00 | GBp 25,50 | 2,13M |
| 2026-05-28 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,00 | GBp 25,50 | 1,28M |
| 2026-05-27 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,00 | GBp 25,00 | 568,63K |