abrdn Property Income Trust Ltd (APIA)

APIA
🏛️ Vereinigtes Königreich →
5.70
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
2023-12-29 53.53 53.80 52.10 53.00 0.1M
2023-12-28 53.66 53.66 52.30 52.30 0.3M
2023-12-27 53.00 53.90 53.00 53.30 0.3M
2023-12-22 52.00 53.27 51.96 53.00 0.2M
2023-12-21 51.29 53.30 50.35 53.00 1.0M
2023-12-20 51.90 52.50 51.00 52.00 0.8M
2023-12-19 50.50 51.30 50.00 50.50 0.6M
2023-12-18 51.00 51.10 49.15 50.50 0.6M
2023-12-15 51.00 51.00 47.95 50.10 1.2M
2023-12-14 51.00 51.00 49.41 50.00 0.8M
2023-12-13 50.50 50.50 48.55 49.00 0.2M
2023-12-12 50.00 50.00 48.80 49.00 0.5M
2023-12-11 49.75 49.75 48.40 49.00 1.5M
2023-12-08 49.80 49.80 48.00 49.00 0.6M
2023-12-07 51.00 51.00 48.75 49.15 1.1M
2023-12-06 48.50 49.86 48.10 49.55 1.2M
2023-12-05 47.20 48.70 46.60 48.70 0.4M
2023-12-04 49.00 49.00 46.60 46.60 0.5M
2023-12-01 49.00 49.00 47.00 47.75 0.4M
2023-11-30 47.81 48.95 46.75 46.75 0.6M
2023-11-29 49.00 49.00 47.00 47.75 0.7M
2023-11-28 48.02 49.55 46.65 46.65 0.7M
2023-11-27 47.23 49.55 47.23 48.00 0.5M
2023-11-24 47.62 49.55 47.58 47.85 0.4M
2023-11-23 47.79 48.95 47.50 47.50 0.0M
2023-11-22 48.52 48.70 47.25 47.50 0.6M
2023-11-21 49.45 49.55 47.50 47.50 0.3M
2023-11-20 48.01 49.55 47.60 49.20 0.4M
2023-11-17 49.05 49.05 47.05 48.00 0.9M
2023-11-16 49.80 50.80 48.00 48.05 0.7M
2023-11-15 49.59 51.00 49.59 49.60 0.9M
2023-11-14 47.50 50.00 46.55 50.00 0.6M
2023-11-13 46.85 48.45 46.85 47.50 0.2M
2023-11-10 46.68 48.65 46.10 47.00 1.2M
2023-11-09 48.50 48.75 46.73 47.10 0.6M
2023-11-08 48.75 49.05 48.00 48.00 0.3M
2023-11-07 51.61 52.90 49.35 49.90 0.7M
2023-11-06 51.50 52.90 50.00 51.50 0.5M
2023-11-03 49.32 52.50 49.32 51.50 0.6M
2023-11-02 47.70 50.75 47.70 50.60 0.6M
2023-11-01 46.56 47.70 45.80 47.45 0.3M
2023-10-31 46.70 47.49 46.20 46.60 0.6M
2023-10-30 47.16 47.20 45.80 46.40 0.5M
2023-10-27 47.25 47.30 46.10 46.90 0.4M
2023-10-26 45.76 46.80 44.94 46.80 0.5M
2023-10-25 46.73 47.30 45.75 46.80 0.4M
2023-10-24 45.91 47.25 45.91 47.00 0.3M
2023-10-23 47.47 47.80 45.88 46.60 0.4M
2023-10-20 47.85 48.90 46.00 47.00 0.9M
2023-10-19 50.16 50.70 47.60 47.60 0.4M
2023-10-18 49.03 50.60 49.00 49.10 1.2M
2023-10-17 49.91 50.00 48.56 50.00 0.7M
2023-10-16 49.50 50.00 48.30 48.65 0.4M
2023-10-13 50.60 50.60 49.33 49.55 0.3M
2023-10-12 49.99 50.80 49.58 50.00 0.4M
2023-10-11 48.89 50.70 48.30 50.30 0.6M
2023-10-10 49.50 50.90 49.24 50.30 0.6M
2023-10-09 47.80 49.20 47.05 49.20 0.6M
2023-10-06 49.00 49.50 47.72 49.50 0.4M
2023-10-05 48.00 49.20 47.40 49.20 0.5M
2023-10-04 48.28 49.50 47.93 48.00 0.5M
2023-10-03 49.45 50.00 47.90 49.00 0.6M
2023-10-02 49.44 49.50 48.40 49.50 0.3M
2023-09-29 48.20 49.45 48.20 48.90 0.2M
2023-09-28 49.07 49.45 47.65 48.50 0.8M
2023-09-27 49.61 49.61 47.80 48.60 0.3M
2023-09-26 49.91 49.91 47.85 48.20 0.2M
2023-09-25 49.83 49.85 48.00 48.15 0.4M
2023-09-22 50.00 50.00 47.50 48.70 0.4M
2023-09-21 48.44 49.79 48.00 49.60 0.3M
2023-09-20 47.51 49.80 47.51 49.40 0.3M
2023-09-19 46.70 49.30 46.70 47.95 0.3M
2023-09-18 49.30 49.30 47.00 47.50 0.4M
2023-09-15 49.30 49.35 48.05 48.85 0.8M
2023-09-14 48.95 49.00 48.00 48.45 0.4M
2023-09-13 47.04 49.25 47.04 48.25 0.4M
2023-09-12 48.15 49.27 47.80 49.00 0.8M
2023-09-11 48.50 48.95 47.69 48.75 0.3M
2023-09-08 48.43 48.43 46.52 48.00 0.8M
2023-09-07 48.06 48.50 47.35 47.75 0.6M
2023-09-06 48.20 48.20 46.38 48.00 0.3M
2023-09-05 46.70 48.45 46.05 47.05 0.5M
2023-09-04 47.39 49.40 46.80 47.00 0.4M
2023-09-01 47.95 47.95 46.48 47.00 0.7M
2023-08-31 47.33 47.50 46.24 46.90 0.8M
2023-08-30 47.15 47.45 45.90 47.35 0.5M
2023-08-29 46.11 47.90 46.05 46.60 0.4M
2023-08-25 46.85 46.85 45.15 46.00 0.4M
2023-08-24 44.82 46.95 44.82 46.10 0.4M
2023-08-23 45.05 46.50 44.50 45.70 0.4M
2023-08-22 44.15 45.60 44.15 45.00 0.6M
2023-08-21 45.40 47.50 44.15 44.15 0.7M
2023-08-18 46.12 46.97 45.10 45.30 0.9M
2023-08-17 47.20 47.20 45.80 46.20 0.5M
2023-08-16 46.90 47.50 46.00 47.20 2.8M
2023-08-15 48.21 48.50 46.80 46.90 1.2M
2023-08-14 49.90 49.90 47.80 47.80 1.0M
2023-08-11 49.35 49.35 48.15 48.20 1.0M
2023-08-10 49.48 49.70 48.80 49.10 0.7M
2023-08-09 51.10 51.10 48.78 49.30 0.7M
2023-08-08 48.60 49.80 48.50 48.80 1.0M
2023-08-07 50.15 50.15 48.60 49.00 1.6M
2023-08-04 49.46 51.10 49.10 49.30 0.6M
2023-08-03 51.11 51.50 49.00 49.20 1.4M
2023-08-02 49.39 51.11 49.39 49.60 0.4M
2023-08-01 52.50 52.50 50.00 51.40 0.4M
2023-07-31 50.50 52.50 50.12 51.10 0.9M
2023-07-28 52.50 52.50 50.10 52.20 0.3M
2023-07-27 51.40 52.00 50.40 51.00 0.4M
2023-07-26 51.60 52.20 50.06 50.40 0.4M
2023-07-25 51.16 52.30 50.04 50.60 0.4M
2023-07-24 52.40 52.40 50.20 50.50 0.2M
2023-07-21 52.01 52.40 50.60 50.80 0.3M
2023-07-20 52.30 53.71 49.61 51.90 0.5M
2023-07-19 48.72 52.50 48.72 52.50 1.0M
2023-07-18 47.45 49.95 47.45 48.30 0.8M
2023-07-17 47.92 49.95 47.60 48.30 0.4M
2023-07-14 49.54 49.95 47.75 48.90 0.2M
2023-07-13 49.07 49.95 47.70 49.30 0.6M
2023-07-12 48.00 49.36 46.50 48.60 0.7M
2023-07-11 48.45 48.45 46.00 47.10 0.7M
2023-07-10 48.65 48.65 46.00 46.75 1.3M
2023-07-07 48.00 48.85 48.00 48.00 0.3M
2023-07-06 49.20 49.65 47.73 48.40 0.5M
2023-07-05 49.79 51.00 49.25 49.25 0.5M
2023-07-04 49.20 50.50 49.19 50.20 0.3M
2023-07-03 47.80 51.01 47.80 49.20 0.8M
2023-06-30 48.05 49.70 47.70 47.70 0.4M
2023-06-29 48.75 49.65 48.05 48.05 0.2M
2023-06-28 47.40 49.87 47.40 49.40 0.7M
2023-06-27 47.37 48.80 47.10 47.20 0.6M
2023-06-26 48.55 49.00 46.05 47.45 0.7M
2023-06-23 49.50 49.50 45.85 47.00 1.0M
2023-06-22 49.59 51.40 48.95 49.10 0.3M
2023-06-21 49.90 50.30 49.05 49.70 0.4M
2023-06-20 49.90 51.90 49.90 50.50 0.5M
2023-06-19 51.01 51.80 50.00 50.00 0.8M
2023-06-16 50.00 51.70 49.55 50.10 0.7M
2023-06-15 50.70 52.90 49.70 50.00 0.8M
2023-06-14 50.70 52.90 50.70 50.80 0.4M
2023-06-13 50.70 52.45 50.60 50.60 0.6M
2023-06-12 51.19 53.90 51.00 52.50 0.4M
2023-06-09 52.90 53.50 52.00 52.00 0.3M
2023-06-08 52.40 53.60 52.40 52.90 0.5M
2023-06-07 52.44 53.50 52.40 52.50 0.6M
2023-06-06 52.00 52.70 50.62 52.70 0.7M
2023-06-05 51.66 52.30 50.79 52.20 1.0M
2023-06-02 50.40 51.90 50.33 51.90 0.7M
2023-06-01 49.35 51.30 48.80 49.55 0.4M
2023-05-31 50.10 51.60 48.75 48.75 0.5M
2023-05-30 49.92 52.10 49.92 50.20 0.8M
2023-05-26 51.10 51.90 49.65 49.80 0.4M
2023-05-25 51.20 51.70 49.40 49.60 0.7M
2023-05-24 49.88 52.50 49.05 51.40 3.8M
2023-05-23 48.75 49.50 48.45 48.80 1.1M
2023-05-22 49.25 50.20 48.80 48.90 1.3M
2023-05-19 49.09 50.00 48.55 49.00 2.9M
2023-05-18 50.00 50.00 48.55 49.00 1.1M
2023-05-17 51.62 51.62 49.70 49.70 1.2M
2023-05-16 51.19 52.50 50.90 50.90 0.8M
2023-05-15 51.10 51.50 49.90 51.20 3.3M
2023-05-12 52.00 52.51 50.00 50.90 0.9M
2023-05-11 52.10 53.80 51.80 51.80 1.2M
2023-05-10 52.08 53.20 51.64 52.20 0.9M
2023-05-09 53.90 53.90 51.56 51.90 1.1M
2023-05-05 53.46 53.90 52.50 52.70 0.6M
2023-05-04 53.83 56.40 52.80 53.10 0.9M
2023-05-03 54.05 55.60 53.50 53.90 0.7M
2023-05-02 54.00 56.90 54.00 54.70 0.6M
2023-04-28 55.02 56.90 54.10 55.00 1.1M
2023-04-27 56.14 56.90 54.63 54.70 0.9M
2023-04-26 54.80 56.50 54.10 54.50 0.4M
2023-04-25 55.30 56.17 54.02 54.80 0.6M
2023-04-24 56.33 57.40 55.00 55.00 0.4M
2023-04-21 55.00 56.40 55.00 56.00 0.3M
2023-04-20 56.18 56.50 55.50 56.00 0.6M
2023-04-19 57.90 57.90 55.00 55.20 0.7M
2023-04-18 57.31 57.90 56.20 56.40 0.2M
2023-04-17 56.70 57.70 56.40 57.00 0.4M
2023-04-14 56.67 57.90 56.40 56.50 0.8M
2023-04-13 55.30 57.10 55.27 57.10 0.8M
2023-04-12 54.79 55.50 54.45 55.50 0.9M
2023-04-11 54.70 54.90 53.55 54.40 1.0M
2023-04-06 54.10 54.60 53.30 54.00 1.1M
2023-04-05 54.65 54.90 53.00 53.70 0.6M
2023-04-04 53.83 54.50 53.80 54.00 1.0M
2023-04-03 52.00 54.90 52.00 53.60 1.5M
2023-03-31 53.81 54.40 52.23 53.90 1.1M
2023-03-30 52.50 54.40 52.07 53.70 0.5M
2023-03-29 52.54 54.90 52.04 52.40 0.9M
2023-03-28 56.60 56.60 52.30 52.90 1.0M
2023-03-27 54.80 56.60 53.80 54.20 0.5M
2023-03-24 55.50 55.50 53.60 54.10 0.8M
2023-03-23 54.76 55.70 53.00 55.70 2.2M
2023-03-22 55.60 57.90 54.90 55.00 0.6M
2023-03-21 57.84 58.02 56.80 57.00 0.5M
2023-03-20 58.14 58.14 55.70 57.80 0.8M
2023-03-17 58.87 59.67 56.90 56.90 1.0M
2023-03-16 59.26 59.70 57.10 58.00 0.3M
2023-03-15 59.10 59.40 57.90 59.00 0.4M
2023-03-14 57.90 59.40 57.00 59.20 0.6M
2023-03-13 56.57 58.00 56.40 57.70 0.7M
2023-03-10 56.00 57.36 56.00 56.70 0.5M
2023-03-09 60.22 61.20 54.81 57.60 1.1M
2023-03-08 60.40 62.00 59.40 60.20 0.6M
2023-03-07 61.49 62.30 60.00 60.00 0.6M
2023-03-06 60.72 61.80 60.30 61.40 0.2M
2023-03-03 61.50 62.20 60.30 60.30 0.5M
2023-03-02 62.00 63.00 60.10 60.30 0.2M
2023-03-01 61.39 63.90 61.00 62.20 0.2M
2023-02-28 63.20 63.90 61.30 61.90 0.4M
2023-02-27 62.57 63.90 61.30 62.30 0.5M
2023-02-24 62.00 63.30 61.60 61.90 0.4M
2023-02-23 65.90 65.90 62.10 62.30 0.4M
2023-02-22 63.82 65.10 63.00 63.00 0.2M
2023-02-21 64.40 64.95 63.50 63.50 0.3M
2023-02-20 64.90 64.90 63.50 64.20 0.3M
2023-02-17 64.55 65.20 63.57 65.00 0.4M
2023-02-16 64.30 66.19 63.70 65.10 0.5M
2023-02-15 65.24 67.40 63.80 63.80 0.5M
2023-02-14 65.18 67.60 64.80 67.60 0.7M
2023-02-13 67.00 67.00 64.70 65.10 0.5M
2023-02-10 67.00 67.00 64.65 66.00 0.3M
2023-02-09 67.23 67.23 64.95 65.50 0.5M
2023-02-08 67.90 68.00 65.80 67.40 0.5M
2023-02-07 67.50 67.90 66.30 67.60 0.3M
2023-02-06 66.90 66.90 65.00 66.40 0.4M
2023-02-03 67.00 67.00 65.00 66.00 0.5M
2023-02-02 66.60 66.90 64.10 66.30 0.5M
2023-02-01 66.72 68.50 65.40 65.40 0.4M
2023-01-31 69.60 69.90 66.00 66.00 0.7M
2023-01-30 67.50 71.00 67.20 69.50 0.5M
2023-01-27 66.80 70.00 66.80 69.60 0.6M
2023-01-26 67.00 70.00 66.90 70.00 0.7M
2023-01-25 68.50 68.52 66.30 66.50 0.5M
2023-01-24 66.70 67.58 66.30 66.60 0.3M
2023-01-23 68.53 69.30 66.80 67.10 0.5M
2023-01-20 69.03 69.03 66.28 66.70 1.0M
2023-01-19 66.70 69.50 66.70 67.10 1.9M
2023-01-18 67.10 69.20 67.10 67.10 0.8M
2023-01-17 69.29 69.40 67.10 67.10 0.5M
2023-01-16 68.00 69.00 67.50 68.40 0.7M
2023-01-13 65.50 73.38 65.50 67.80 1.6M
2023-01-12 63.73 67.30 63.73 65.70 0.5M
2023-01-11 63.40 65.30 63.11 65.20 0.5M
2023-01-10 64.19 64.60 63.60 63.80 0.5M
2023-01-09 64.21 64.60 63.60 63.90 0.4M
2023-01-06 63.80 64.33 62.91 63.90 0.6M
2023-01-05 63.02 65.59 62.80 64.00 0.6M
2023-01-04 62.56 64.80 62.56 64.80 0.7M
2023-01-03 63.60 63.80 61.98 63.40 0.7M