Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Essentra Plc | ESNT | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
179,40 | 176,00 | 179,80 | 176,40 |
Industriesektor |
---|
SUPPORT SERVICES |
ESNT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 173,60 | 184,20 | 169,00 | 173,82 | 774.145 | 3,40 | 1,96% |
1 Monat | 178,80 | 184,20 | 168,00 | 177,18 | 699.699 | -1,80 | -1,01% |
3 Monate | 168,20 | 184,20 | 161,40 | 173,60 | 595.512 | 8,80 | 5,23% |
6 Monate | 156,60 | 184,20 | 144,40 | 165,63 | 644.601 | 20,40 | 13,03% |
1 Jahr | 207,00 | 211,00 | 130,20 | 167,23 | 660.483 | -30,00 | -14,49% |
3 Jahre | 310,50 | 366,00 | 130,20 | 225,64 | 638.863 | -133,50 | -43,00% |
5 Jahre | 416,20 | 459,00 | 130,20 | 260,31 | 563.931 | -239,20 | -57,47% |
ESNT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 176,40 | -0,20 | -0,11% | 176,80 | 178,20 | 176,00 | 443.763 |
30 Apr 2024 | 176,60 | -1,40 | -0,79% | 175,00 | 184,20 | 175,00 | 819.594 |
29 Apr 2024 | 178,00 | 8,20 | 4,83% | 170,00 | 178,00 | 170,00 | 769.453 |
26 Apr 2024 | 169,80 | -1,60 | -0,93% | 173,40 | 173,40 | 169,00 | 1.358.196 |
25 Apr 2024 | 171,40 | -1,60 | -0,92% | 173,60 | 175,20 | 170,00 | 479.720 |
24 Apr 2024 | 173,00 | 1,40 | 0,82% | 171,60 | 173,40 | 170,40 | 577.888 |
23 Apr 2024 | 171,60 | 0,40 | 0,23% | 171,00 | 172,00 | 168,00 | 586.438 |
22 Apr 2024 | 171,20 | -3,20 | -1,83% | 172,00 | 175,40 | 171,00 | 552.827 |
19 Apr 2024 | 174,40 | -2,80 | -1,58% | 176,00 | 177,20 | 173,00 | 1.043.130 |
18 Apr 2024 | 177,20 | -1,80 | -1,01% | 179,80 | 180,20 | 176,60 | 968.489 |
17 Apr 2024 | 179,00 | -1,00 | -0,56% | 180,60 | 181,40 | 179,00 | 648.388 |
16 Apr 2024 | 180,00 | -0,60 | -0,33% | 176,40 | 180,40 | 176,40 | 381.150 |
15 Apr 2024 | 180,60 | -0,80 | -0,44% | 184,20 | 184,20 | 179,40 | 671.045 |
12 Apr 2024 | 181,40 | 0,40 | 0,22% | 184,20 | 184,20 | 181,00 | 779.665 |
11 Apr 2024 | 181,00 | 0,20 | 0,11% | 181,60 | 182,80 | 180,60 | 346.693 |
10 Apr 2024 | 180,80 | -1,00 | -0,55% | 182,80 | 183,00 | 179,40 | 556.309 |
09 Apr 2024 | 181,80 | 1,00 | 0,55% | 180,00 | 181,80 | 180,00 | 341.945 |
08 Apr 2024 | 180,80 | -1,60 | -0,88% | 182,40 | 182,60 | 180,80 | 460.971 |
05 Apr 2024 | 182,40 | 0,80 | 0,44% | 177,60 | 182,40 | 176,20 | 789.180 |
04 Apr 2024 | 181,60 | 4,20 | 2,37% | 178,80 | 181,60 | 177,40 | 1.419.138 |
03 Apr 2024 | 177,40 | -0,60 | -0,34% | 178,40 | 180,40 | 175,80 | 1.017.006 |
02 Apr 2024 | 178,00 | 2,20 | 1,25% | 178,60 | 179,80 | 174,80 | 2.387.401 |