Star Energy Group PLC STAR
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 19,10+0,10 (+0,53 %)
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 19,10 | +0,53 % | GBp 20,90 | GBp 20,90 | GBp 19,10 | 274 |
| 2026-10-01 | GBp 19,00 | -9,52 % | GBp 21,00 | GBp 22,00 | GBp 19,00 | 202,78K |
| 2026-09-30 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,00 | GBp 20,00 | 895,58K |
| 2026-09-29 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,38 | 133,94K |
| 2026-09-28 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 13,77K |
| 2026-09-25 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 71,88K |
| 2026-09-24 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 21,39 | 188,47K |
| 2026-09-23 | GBp 23,00 | -0,86 % | GBp 23,20 | GBp 24,00 | GBp 22,00 | 156,15K |
| 2026-09-22 | GBp 23,20 | 0,00 % | GBp 23,20 | GBp 22,42 | GBp 22,40 | 27,18K |
| 2026-09-21 | GBp 23,20 | 0,00 % | GBp 23,20 | GBp 24,00 | GBp 22,40 | 133,69K |
| 2026-09-18 | GBp 23,20 | 0,00 % | GBp 23,20 | GBp 23,92 | GBp 22,40 | 58,09K |
| 2026-09-17 | GBp 23,20 | +0,87 % | GBp 23,20 | GBp 24,00 | GBp 22,40 | 663,10K |
| 2026-09-16 | GBp 23,00 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 22,00 | 131,15K |
| 2026-09-15 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 361,00K |
| 2026-09-14 | GBp 23,00 | +2,22 % | GBp 22,50 | GBp 24,00 | GBp 22,00 | 687,71K |
| 2026-09-11 | GBp 22,50 | +7,14 % | GBp 21,00 | GBp 23,00 | GBp 20,32 | 222,40K |
| 2026-09-10 | GBp 21,00 | -2,33 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 180,10K |
| 2026-09-09 | GBp 21,50 | +2,38 % | GBp 21,00 | GBp 22,00 | GBp 20,50 | 118,52K |
| 2026-09-08 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 262,66K |
| 2026-09-07 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,05 | 157,49K |
| 2026-09-04 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,00 | GBp 20,00 | 132,09K |
| 2026-09-03 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 47,96K |
| 2026-09-02 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 44,94K |
| 2026-09-01 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 169,61K |
| 2026-08-28 | GBp 22,00 | +2,33 % | GBp 21,00 | GBp 23,00 | GBp 21,00 | 143,30K |
| 2026-08-27 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 77,98K |
| 2026-08-26 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,00 | GBp 21,00 | 57,32K |
| 2026-08-25 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 21,77 | GBp 21,00 | 5,76K |
| 2026-08-24 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 42,50K |
| 2026-08-21 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 139,39K |
| 2026-08-20 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 51,78K |
| 2026-08-19 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 47,93K |
| 2026-08-18 | GBp 22,00 | +4,76 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 362,19K |
| 2026-08-17 | GBp 21,00 | -8,70 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 227,17K |
| 2026-08-14 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 24,41K |
| 2026-08-13 | GBp 22,00 | -6,38 % | GBp 23,50 | GBp 24,00 | GBp 21,00 | 245,46K |
| 2026-08-12 | GBp 23,50 | +6,82 % | GBp 23,50 | GBp 24,00 | GBp 22,00 | 105,21K |
| 2026-08-11 | GBp 22,00 | -4,35 % | GBp 23,50 | GBp 24,00 | GBp 22,00 | 72,11K |
| 2026-08-10 | GBp 23,00 | -4,17 % | GBp 24,00 | GBp 24,00 | GBp 23,00 | 515,14K |
| 2026-08-07 | GBp 24,00 | -2,04 % | GBp 24,50 | GBp 25,00 | GBp 23,00 | 50,39K |
| 2026-08-06 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 1,23M |
| 2026-08-05 | GBp 24,50 | -5,04 % | GBp 26,00 | GBp 27,00 | GBp 23,55 | 536,20K |
| 2026-08-04 | GBp 25,80 | -3,01 % | GBp 26,00 | GBp 27,00 | GBp 24,50 | 357,91K |
| 2026-08-03 | GBp 26,60 | +8,57 % | GBp 24,50 | GBp 27,00 | GBp 24,00 | 481,81K |
| 2026-07-31 | GBp 24,50 | +6,52 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 256,07K |
| 2026-07-30 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 24,00 | GBp 21,00 | 210,96K |
| 2026-07-29 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,40 | 61,02K |
| 2026-07-28 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 24,30 | GBp 22,00 | 415,71K |
| 2026-07-27 | GBp 23,00 | +9,52 % | GBp 21,00 | GBp 24,00 | GBp 20,00 | 431,95K |
| 2026-07-24 | GBp 21,00 | 0,00 % | GBp 20,75 | GBp 22,00 | GBp 19,50 | 183,95K |
| 2026-07-23 | GBp 21,00 | +7,69 % | GBp 19,50 | GBp 22,00 | GBp 19,00 | 230,73K |
| 2026-07-22 | GBp 19,50 | -2,50 % | GBp 20,00 | GBp 20,50 | GBp 19,00 | 345,89K |
| 2026-07-21 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 21,00 | GBp 19,00 | 164,39K |
| 2026-07-20 | GBp 20,00 | +8,11 % | GBp 18,50 | GBp 21,00 | GBp 18,00 | 366,56K |
| 2026-07-17 | GBp 18,50 | +2,78 % | GBp 18,00 | GBp 19,00 | GBp 16,53 | 402,40K |
| 2026-07-16 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 26,68K |
| 2026-07-15 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 17,40 | GBp 17,00 | 6,78K |
| 2026-07-14 | GBp 18,00 | +2,86 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 55,58K |
| 2026-07-13 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 17,13K |
| 2026-07-10 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 17,68 | GBp 17,00 | 2,07K |
| 2026-07-09 | GBp 17,50 | -2,78 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 28,29K |
| 2026-07-08 | GBp 18,00 | +2,86 % | GBp 17,50 | GBp 19,00 | GBp 17,00 | 18,96K |
| 2026-07-07 | GBp 17,50 | -2,78 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 279,78K |
| 2026-07-06 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,20 | GBp 17,10 | 105,35K |
| 2026-07-03 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,10 | 30,40K |
| 2026-07-02 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 9,40K |
| 2026-07-01 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,23 | GBp 16,60 | 95,66K |
| 2026-06-30 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 36,05K |
| 2026-06-29 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,30 | GBp 17,00 | 138,71K |
| 2026-06-26 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 50,54K |
| 2026-06-25 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,30 | GBp 17,00 | 170,05K |
| 2026-06-24 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 62,31K |
| 2026-06-23 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 11,27K |
| 2026-06-22 | GBp 18,00 | -4,00 % | GBp 18,75 | GBp 20,00 | GBp 17,00 | 158,71K |
| 2026-06-19 | GBp 18,75 | +7,14 % | GBp 18,50 | GBp 20,00 | GBp 17,50 | 127,03K |
| 2026-06-18 | GBp 17,50 | -7,89 % | GBp 19,00 | GBp 19,30 | GBp 17,50 | 306,83K |
| 2026-06-17 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,06 | 396,61K |
| 2026-06-16 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 323,47K |
| 2026-06-15 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 165,82K |
| 2026-06-12 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 20,00 | GBp 17,50 | 632,96K |
| 2026-06-11 | GBp 18,50 | -2,63 % | GBp 19,00 | GBp 19,50 | GBp 17,50 | 117,24K |
| 2026-06-10 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 41,37K |
| 2026-06-09 | GBp 19,00 | +2,15 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 181,56K |
| 2026-06-08 | GBp 18,60 | -2,11 % | GBp 19,00 | GBp 19,10 | GBp 18,00 | 88,59K |
| 2026-06-05 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 18,00 | 51,97K |
| 2026-06-04 | GBp 19,00 | -2,06 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 66,01K |
| 2026-06-03 | GBp 19,40 | +2,11 % | GBp 19,00 | GBp 19,60 | GBp 18,00 | 209,82K |
| 2026-06-02 | GBp 19,00 | -3,06 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 318,98K |
| 2026-06-01 | GBp 19,60 | +8,89 % | GBp 18,50 | GBp 20,00 | GBp 18,00 | 345,58K |
| 2026-05-29 | GBp 18,00 | +5,88 % | GBp 17,50 | GBp 19,00 | GBp 17,00 | 486,55K |