Afentra PLC (AET)

AET
🏛️ Vereinigtes Königreich →
50.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.60 50.00 48.70 50.00 0.1M
2025-09-25 48.00 50.20 48.00 50.20 0.2M
2025-09-24 48.90 50.40 48.40 50.00 0.3M
2025-09-23 49.00 50.60 48.40 49.60 0.6M
2025-09-22 48.60 48.60 46.60 47.50 0.6M
2025-09-19 48.90 49.00 48.60 48.60 0.4M
2025-09-18 48.60 49.70 48.30 49.70 0.2M
2025-09-17 50.00 50.80 48.70 48.70 0.1M
2025-09-16 50.80 50.80 48.90 50.00 0.7M
2025-09-15 50.20 51.00 49.90 51.00 0.5M
2025-09-12 49.60 52.80 49.60 51.40 0.7M
2025-09-11 52.40 52.40 51.00 51.20 0.7M
2025-09-10 54.00 55.00 51.60 51.60 0.9M
2025-09-09 55.40 55.40 52.80 54.60 1.1M
2025-09-08 55.00 56.20 54.00 55.00 1.3M
2025-09-05 54.40 55.80 53.20 54.40 1.1M
2025-09-04 52.00 56.00 50.80 54.40 2.0M
2025-09-03 52.00 53.40 51.00 51.40 2.0M
2025-09-02 50.40 52.00 49.90 51.60 0.9M
2025-09-01 50.20 51.80 50.20 51.20 0.4M
2025-08-29 48.60 50.60 48.60 49.20 1.0M
2025-08-28 48.60 49.60 48.20 48.20 0.2M
2025-08-27 49.60 49.60 48.40 48.40 0.1M
2025-08-26 48.50 49.60 48.50 49.00 0.4M
2025-08-22 48.30 49.50 48.30 48.70 0.3M
2025-08-21 45.80 48.50 45.70 48.20 0.7M
2025-08-20 45.60 46.40 45.60 45.80 0.6M
2025-08-19 48.40 48.40 45.90 46.50 0.5M
2025-08-18 45.80 47.00 45.80 46.80 0.5M
2025-08-15 46.80 47.00 45.10 45.10 0.2M
2025-08-14 48.20 48.20 46.00 46.80 0.5M
2025-08-13 48.00 48.40 47.50 48.20 0.4M
2025-08-12 46.10 47.90 46.10 47.50 0.1M
2025-08-11 47.60 47.60 45.40 46.10 0.9M
2025-08-08 47.80 48.40 47.60 47.60 0.4M
2025-08-07 49.60 49.60 47.60 49.00 0.3M
2025-08-06 50.00 50.00 47.40 48.50 0.8M
2025-08-05 50.00 50.00 48.50 48.80 0.4M
2025-08-04 50.00 50.00 47.60 49.40 0.3M
2025-08-01 48.20 48.70 48.00 48.40 0.6M
2025-07-31 50.20 50.80 48.70 49.00 0.4M
2025-07-30 50.00 51.40 50.00 50.00 0.6M
2025-07-29 50.60 50.60 49.50 49.50 0.4M
2025-07-28 50.60 50.60 49.00 49.60 0.7M
2025-07-25 51.80 51.80 49.40 49.90 0.6M
2025-07-24 51.20 51.80 51.00 51.80 0.1M
2025-07-23 51.00 52.00 50.20 51.80 0.5M
2025-07-22 52.00 52.40 51.40 51.60 0.3M
2025-07-21 51.20 53.00 51.00 52.00 0.6M
2025-07-18 50.60 51.60 50.60 51.20 0.3M
2025-07-17 50.00 52.20 49.10 50.80 0.8M
2025-07-16 51.00 51.40 50.00 50.20 0.6M
2025-07-15 53.00 53.00 48.90 50.80 1.4M
2025-07-14 47.90 52.60 47.10 51.40 1.3M
2025-07-11 48.00 49.30 48.00 48.70 0.4M
2025-07-10 48.20 48.60 48.20 48.60 0.3M
2025-07-09 50.00 50.00 48.40 49.00 0.7M
2025-07-08 47.00 49.60 47.00 49.30 1.3M
2025-07-07 46.60 46.70 46.20 46.70 0.2M
2025-07-04 47.00 47.00 45.50 46.70 0.6M
2025-07-03 46.80 47.60 46.00 47.00 2.7M
2025-07-02 48.00 48.00 46.40 46.40 0.5M
2025-07-01 48.60 49.00 48.00 48.00 1.1M
2025-06-30 49.20 49.60 48.50 48.70 0.1M
2025-06-27 49.00 49.20 48.50 49.20 0.6M
2025-06-26 48.00 49.60 48.00 48.80 0.6M
2025-06-25 49.90 50.80 48.50 50.20 0.6M
2025-06-24 51.40 52.00 48.00 48.80 1.9M
2025-06-23 53.80 54.60 51.40 53.40 1.2M
2025-06-20 52.00 52.60 51.20 51.40 2.1M
2025-06-19 49.60 51.60 49.60 50.60 3.1M
2025-06-18 48.00 48.80 47.20 47.20 0.6M
2025-06-17 47.10 48.60 46.90 48.00 0.8M
2025-06-16 48.60 49.70 46.60 47.20 1.0M
2025-06-13 49.50 51.00 48.50 48.50 1.8M
2025-06-12 47.60 48.50 47.50 48.50 0.5M
2025-06-11 48.30 48.30 47.00 47.00 0.3M
2025-06-10 46.90 47.90 46.20 47.60 0.7M
2025-06-09 46.50 46.90 46.00 46.90 0.3M
2025-06-06 46.50 46.90 46.00 46.40 0.3M
2025-06-05 45.90 47.70 45.90 46.80 0.4M
2025-06-04 45.50 46.50 44.90 45.00 0.9M
2025-06-03 44.30 45.60 44.30 44.80 0.3M
2025-06-02 44.20 45.00 44.00 44.00 0.5M
2025-05-30 42.70 42.70 42.70 42.70 0.3M
2025-05-29 44.50 45.00 43.00 43.00 0.6M
2025-05-28 43.50 44.20 42.70 44.20 0.5M
2025-05-27 41.80 44.70 41.80 43.30 0.7M
2025-05-23 41.70 42.90 41.50 42.00 0.6M
2025-05-22 41.40 42.00 41.00 42.00 0.5M
2025-05-21 42.50 42.50 42.30 42.50 0.5M
2025-05-20 40.20 42.50 40.20 42.00 0.7M
2025-05-19 41.30 41.50 40.00 40.00 0.2M
2025-05-16 37.20 42.00 37.20 41.50 0.9M
2025-05-15 37.50 38.10 37.40 37.90 0.4M
2025-05-14 38.40 38.80 37.90 38.00 0.8M
2025-05-13 40.00 40.00 38.40 38.50 0.3M
2025-05-12 38.90 40.10 38.90 39.50 0.4M
2025-05-09 36.10 38.20 35.80 38.20 0.7M
2025-05-08 37.60 37.60 36.80 36.80 0.1M
2025-05-07 36.50 36.90 36.30 36.90 0.4M
2025-05-06 37.70 37.70 36.50 36.90 0.4M
2025-05-02 36.50 37.00 36.50 37.00 0.2M
2025-05-01 37.20 37.20 36.30 36.30 0.4M
2025-04-30 38.00 38.00 36.00 37.00 1.0M
2025-04-29 39.10 39.10 38.40 38.40 0.1M
2025-04-28 40.00 40.60 39.40 39.50 0.7M
2025-04-25 39.50 39.50 39.50 39.50 0.1M
2025-04-24 40.20 40.50 39.70 39.70 0.8M
2025-04-23 40.90 41.00 38.40 38.40 0.5M
2025-04-22 39.20 39.80 39.20 39.80 0.2M
2025-04-17 39.90 41.20 39.50 40.00 0.7M
2025-04-16 39.00 39.50 37.70 39.50 0.9M
2025-04-15 38.90 38.90 37.20 37.20 0.3M
2025-04-14 37.00 38.90 36.70 36.70 0.9M
2025-04-11 35.00 37.00 34.60 37.00 0.2M
2025-04-10 37.50 38.40 35.70 35.70 0.8M
2025-04-09 34.70 35.90 33.10 35.00 1.3M
2025-04-08 37.10 37.70 35.40 35.80 0.9M
2025-04-07 35.50 37.50 33.10 36.50 1.8M
2025-04-04 38.10 39.00 35.00 38.20 1.9M
2025-04-03 40.00 40.00 38.20 38.70 0.6M
2025-04-02 41.40 41.90 40.60 40.60 0.4M
2025-04-01 42.20 42.20 42.00 42.00 0.1M
2025-03-31 44.00 44.00 40.70 42.80 0.8M
2025-03-28 42.90 43.00 41.90 42.20 0.6M
2025-03-27 43.00 43.00 42.10 42.10 0.2M
2025-03-26 41.10 43.00 40.50 42.80 0.6M
2025-03-25 42.40 42.40 40.90 41.00 0.1M
2025-03-24 39.50 41.70 39.50 41.40 0.7M
2025-03-21 39.80 40.00 39.60 40.00 0.1M
2025-03-20 39.60 40.40 39.50 40.40 0.3M
2025-03-19 41.00 41.00 39.10 40.30 0.6M
2025-03-18 39.70 42.30 39.70 40.80 1.1M
2025-03-17 40.00 40.50 39.60 39.60 0.3M
2025-03-14 41.00 41.00 39.30 39.70 0.5M
2025-03-13 39.80 41.50 39.80 40.70 1.0M
2025-03-12 37.70 40.00 37.20 39.70 0.9M
2025-03-11 37.10 37.80 36.50 36.80 1.0M
2025-03-10 39.40 39.40 37.20 37.80 0.8M
2025-03-07 37.50 39.20 36.50 39.10 2.3M
2025-03-06 40.40 40.40 37.00 37.00 1.5M
2025-03-05 40.40 40.40 39.50 39.50 0.7M
2025-03-04 42.10 42.10 39.00 39.50 3.0M
2025-03-03 43.10 43.10 42.30 42.30 0.4M
2025-02-28 43.50 43.80 43.10 43.10 0.7M
2025-02-27 45.00 45.00 44.00 44.30 0.2M
2025-02-26 45.00 45.00 44.00 45.00 0.8M
2025-02-25 46.10 46.10 43.80 43.90 0.7M
2025-02-24 44.60 44.60 43.50 44.10 1.2M
2025-02-21 44.60 45.20 43.80 44.30 1.3M
2025-02-20 44.80 45.60 44.00 44.50 1.4M
2025-02-19 45.80 46.50 44.70 44.90 1.2M
2025-02-18 46.20 46.40 45.10 45.30 1.5M
2025-02-17 47.10 47.40 46.40 46.40 0.3M
2025-02-14 46.90 47.40 46.50 47.20 0.3M
2025-02-13 47.50 47.50 46.10 46.80 0.8M
2025-02-12 48.20 48.20 47.30 47.30 0.5M
2025-02-11 48.20 48.40 47.30 47.60 0.5M
2025-02-10 47.80 48.30 47.60 48.10 0.4M
2025-02-07 47.50 49.00 47.00 47.80 0.5M
2025-02-06 47.40 48.40 46.80 47.60 0.9M
2025-02-05 46.80 47.80 46.80 47.20 0.2M
2025-02-04 48.70 48.70 46.50 47.00 1.1M
2025-02-03 47.20 49.00 46.60 48.80 1.0M
2025-01-31 48.10 48.10 47.10 47.70 0.4M
2025-01-30 47.60 48.40 47.30 47.80 0.8M
2025-01-29 48.40 48.40 47.20 47.70 0.6M
2025-01-28 49.60 49.60 47.50 47.80 3.2M
2025-01-27 50.80 50.80 49.20 49.50 0.5M
2025-01-24 51.00 51.20 49.00 50.40 1.5M
2025-01-23 51.60 52.00 51.00 51.00 0.7M
2025-01-22 53.40 53.60 51.00 51.80 1.6M
2025-01-21 51.80 53.00 51.80 52.40 0.6M
2025-01-20 51.80 52.60 51.20 51.60 0.9M
2025-01-17 52.00 52.00 51.40 51.40 0.2M
2025-01-16 51.80 52.40 51.40 51.40 0.3M
2025-01-15 51.60 52.20 51.00 51.60 0.3M
2025-01-14 52.40 52.40 50.40 51.60 0.7M
2025-01-13 51.60 52.20 51.00 51.00 0.6M
2025-01-10 50.00 52.00 49.70 50.80 1.1M
2025-01-09 48.80 50.20 48.10 49.40 0.7M
2025-01-08 48.10 50.00 48.10 48.50 0.9M
2025-01-07 47.20 48.00 46.50 47.80 0.7M
2025-01-06 46.20 47.10 46.20 46.80 0.6M
2025-01-03 46.50 46.60 46.00 46.00 0.3M
2025-01-02 47.50 47.50 45.50 45.70 0.2M