Amedeo Air Four Plus Ltd (AA4A)

AA4A
🏛️ Vereinigtes Königreich →
65.60
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 65.60 66.00 65.20 65.60 1.3M
2025-09-25 65.60 66.60 65.40 65.60 1.2M
2025-09-24 65.60 66.40 65.52 65.60 0.5M
2025-09-23 65.60 65.99 65.51 65.60 0.2M
2025-09-22 65.60 66.00 65.51 65.60 0.2M
2025-09-19 65.60 66.00 65.20 65.80 0.2M
2025-09-18 65.60 66.00 65.20 65.60 0.2M
2025-09-17 66.00 66.40 65.60 66.00 0.4M
2025-09-16 66.00 66.10 65.60 66.00 0.2M
2025-09-15 66.00 66.20 65.60 66.00 0.2M
2025-09-12 66.20 66.40 65.45 66.00 0.2M
2025-09-11 66.30 66.60 66.00 66.20 0.3M
2025-09-10 66.20 66.60 66.06 66.30 0.3M
2025-09-09 66.20 66.40 66.00 66.40 0.2M
2025-09-08 66.20 66.40 66.04 66.20 0.3M
2025-09-05 66.30 66.60 66.04 66.20 0.3M
2025-09-04 66.30 66.60 66.24 66.40 0.2M
2025-09-03 66.30 66.60 66.20 66.20 0.5M
2025-09-02 66.30 66.60 66.00 66.60 0.4M
2025-09-01 66.20 67.20 66.00 66.60 0.2M
2025-08-29 66.30 67.00 66.00 67.00 0.5M
2025-08-28 66.20 66.40 66.00 66.30 0.3M
2025-08-27 66.20 66.40 66.00 66.20 0.2M
2025-08-26 66.20 66.40 66.05 66.20 0.3M
2025-08-22 66.20 67.00 66.20 66.20 0.2M
2025-08-21 66.20 66.85 66.00 66.20 1.0M
2025-08-20 66.20 66.96 66.26 66.20 0.2M
2025-08-19 66.20 66.40 66.00 66.20 0.3M
2025-08-18 65.90 66.40 65.95 65.90 0.3M
2025-08-15 65.40 66.40 65.20 65.90 0.6M
2025-08-14 65.40 66.00 64.80 65.40 0.1M
2025-08-13 65.40 66.00 64.80 65.40 0.3M
2025-08-12 65.20 66.00 65.00 65.40 0.2M
2025-08-11 64.70 65.80 64.47 65.40 0.4M
2025-08-08 65.50 66.00 64.46 64.60 0.5M
2025-08-07 65.50 66.00 65.00 65.00 0.3M
2025-08-06 65.90 66.40 65.00 65.20 0.6M
2025-08-05 66.10 67.00 65.40 66.60 1.1M
2025-08-04 64.10 67.00 64.00 66.20 1.6M
2025-08-01 62.90 64.37 63.12 64.00 0.8M
2025-07-31 61.60 63.40 61.45 63.00 1.1M
2025-07-30 60.10 62.00 59.65 61.80 1.0M
2025-07-29 59.50 60.82 59.60 60.00 0.8M
2025-07-28 59.10 59.94 58.60 59.40 1.1M
2025-07-25 59.10 59.20 58.98 59.10 0.1M
2025-07-24 59.20 59.60 58.96 59.00 0.5M
2025-07-23 59.10 59.80 58.88 59.40 0.2M
2025-07-22 59.10 59.60 58.60 59.00 0.2M
2025-07-21 59.10 59.80 58.60 59.10 0.4M
2025-07-18 57.90 59.80 57.91 59.00 0.7M
2025-07-17 58.00 58.40 57.20 57.90 0.3M
2025-07-16 57.50 58.40 57.00 57.80 1.6M
2025-07-15 57.50 58.00 57.00 57.50 9.2M
2025-07-14 57.50 58.00 57.00 58.00 0.2M
2025-07-11 55.70 57.80 55.00 57.20 0.6M
2025-07-10 56.30 56.51 55.00 55.70 0.3M
2025-07-09 57.70 58.00 57.50 57.80 0.5M
2025-07-08 57.60 57.81 57.50 57.70 0.4M
2025-07-07 57.60 57.80 56.20 57.60 0.2M
2025-07-04 57.60 57.72 57.40 57.60 0.6M
2025-07-03 57.60 58.00 57.40 57.60 0.2M
2025-07-02 57.50 57.90 57.41 57.80 0.9M
2025-07-01 57.40 57.71 57.30 57.50 0.2M
2025-06-30 57.40 57.80 57.35 57.40 0.3M
2025-06-27 57.40 57.60 57.20 57.40 0.1M
2025-06-26 57.50 57.60 57.20 57.20 0.4M
2025-06-25 57.50 57.60 57.20 57.60 0.1M
2025-06-24 57.50 57.60 57.20 57.40 0.4M
2025-06-23 57.50 57.80 57.26 57.50 0.1M
2025-06-20 57.40 57.80 57.20 57.50 0.8M
2025-06-19 57.40 57.60 57.20 57.40 0.1M
2025-06-18 57.10 57.40 56.92 57.30 0.6M
2025-06-17 57.10 57.60 56.80 57.00 0.4M
2025-06-16 57.10 57.40 56.80 57.00 0.9M
2025-06-13 57.20 57.60 56.80 57.00 0.4M
2025-06-12 57.20 57.60 56.80 57.20 0.3M
2025-06-11 57.20 57.27 56.98 57.20 0.3M
2025-06-10 57.20 57.60 56.80 57.20 0.3M
2025-06-09 57.20 57.60 56.94 57.20 0.2M
2025-06-06 57.10 57.40 56.93 57.20 0.2M
2025-06-05 57.10 57.40 56.93 57.10 0.3M
2025-06-04 57.10 57.40 56.80 57.10 0.2M
2025-06-03 57.10 57.29 56.85 57.10 0.6M
2025-06-02 57.20 57.60 56.80 57.00 0.2M
2025-05-30 57.20 57.60 56.80 57.20 0.2M
2025-05-29 57.20 57.60 56.83 57.20 0.4M
2025-05-28 57.20 57.60 56.92 57.20 0.3M
2025-05-27 57.20 57.60 56.80 57.20 0.5M
2025-05-23 57.30 57.60 57.00 57.20 0.1M
2025-05-22 57.20 57.60 56.80 57.20 0.2M
2025-05-21 57.50 57.60 56.80 57.20 0.6M
2025-05-20 57.80 58.00 57.20 57.40 0.2M
2025-05-19 57.80 58.00 57.60 57.60 0.2M
2025-05-16 57.80 57.85 57.00 57.80 0.1M
2025-05-15 57.80 58.00 56.40 58.00 0.3M
2025-05-14 57.90 58.14 57.70 57.80 0.2M
2025-05-13 57.90 58.14 57.80 57.80 0.1M
2025-05-12 57.90 58.18 57.60 58.00 0.5M
2025-05-09 57.80 58.40 57.60 57.80 0.9M
2025-05-08 57.50 57.78 57.20 57.60 0.2M
2025-05-07 57.60 57.80 57.20 57.40 0.2M
2025-05-06 57.60 57.80 57.40 57.60 0.3M
2025-05-02 57.60 57.80 57.40 57.60 0.3M
2025-05-01 57.60 58.00 57.58 57.60 0.2M
2025-04-30 57.70 57.90 57.40 57.60 0.2M
2025-04-29 57.80 58.00 57.56 57.70 0.3M
2025-04-28 57.80 57.80 57.60 57.60 0.2M
2025-04-25 57.80 58.00 57.00 57.80 0.2M
2025-04-24 57.80 58.40 57.60 57.80 0.2M
2025-04-23 57.70 58.00 56.20 57.80 0.2M
2025-04-22 57.90 58.40 57.40 57.80 0.1M
2025-04-17 58.00 58.60 57.40 57.80 0.1M
2025-04-16 58.00 58.14 57.40 57.80 0.2M
2025-04-15 58.00 58.60 57.40 57.80 0.2M
2025-04-14 57.80 58.60 57.51 57.60 0.2M
2025-04-11 57.90 58.60 57.40 57.90 0.1M
2025-04-10 58.50 59.00 57.60 58.10 0.4M
2025-04-09 58.50 59.00 57.80 58.40 0.5M
2025-04-08 57.40 59.00 56.80 59.00 1.1M
2025-04-07 58.60 59.00 56.80 57.20 0.7M
2025-04-04 61.10 61.10 58.20 59.10 0.8M
2025-04-03 61.40 61.80 61.00 61.00 0.6M
2025-04-02 61.50 61.80 61.00 61.40 0.2M
2025-04-01 61.50 61.80 60.80 61.40 0.3M
2025-03-31 61.50 61.90 61.08 61.40 0.3M
2025-03-28 61.50 61.84 61.00 61.40 0.0M
2025-03-27 61.50 61.80 61.33 61.40 0.3M
2025-03-26 61.50 61.80 61.00 61.60 0.2M
2025-03-25 61.50 61.80 61.50 61.60 0.1M
2025-03-24 61.50 62.00 61.00 61.40 0.1M
2025-03-21 61.40 62.00 61.33 61.50 0.1M
2025-03-20 61.00 61.80 60.72 61.80 0.5M
2025-03-19 61.00 61.40 60.69 61.00 0.4M
2025-03-18 61.20 61.80 60.68 61.00 0.3M
2025-03-17 61.20 62.00 60.60 61.00 0.4M
2025-03-14 61.30 61.80 60.60 61.00 0.3M
2025-03-13 61.20 61.80 60.60 61.30 0.2M
2025-03-12 61.20 61.56 60.73 61.20 0.3M
2025-03-11 61.40 62.00 60.60 61.20 0.4M
2025-03-10 61.00 61.80 60.60 61.80 0.5M
2025-03-07 60.50 61.48 60.00 61.40 0.2M
2025-03-06 60.50 60.99 60.20 60.50 0.1M
2025-03-05 60.20 61.00 60.00 61.00 0.2M
2025-03-04 59.90 60.40 60.00 60.20 0.4M
2025-03-03 60.00 60.40 59.89 60.00 0.2M
2025-02-28 60.00 60.17 59.65 60.00 0.2M
2025-02-27 59.80 60.40 59.20 60.00 0.6M
2025-02-26 59.60 60.49 59.20 60.00 0.4M
2025-02-25 60.40 60.80 59.20 59.80 0.4M
2025-02-24 60.40 60.80 60.00 60.40 0.3M
2025-02-21 60.40 60.80 60.00 60.40 0.1M
2025-02-20 60.40 60.80 60.00 60.40 0.2M
2025-02-19 60.40 60.44 60.00 60.40 0.2M
2025-02-18 60.40 60.80 60.00 60.40 0.3M
2025-02-17 60.50 61.00 60.00 60.40 0.6M
2025-02-14 60.00 60.80 59.40 60.40 1.3M
2025-02-13 60.00 60.80 59.20 60.00 0.5M
2025-02-12 60.20 60.80 59.40 60.00 0.3M
2025-02-11 59.60 60.80 59.20 60.60 0.2M
2025-02-10 60.30 60.60 59.20 59.60 0.3M
2025-02-07 60.30 60.40 60.00 60.30 0.1M
2025-02-06 62.40 63.00 59.00 60.20 2.0M
2025-02-05 62.50 63.00 62.00 62.00 0.3M
2025-02-04 62.50 63.19 62.00 62.50 0.3M
2025-02-03 62.60 63.00 62.00 62.50 0.2M
2025-01-31 62.70 63.40 62.71 62.70 0.1M
2025-01-30 62.57 63.27 61.88 63.07 0.4M
2025-01-29 62.37 63.27 61.88 62.87 0.8M
2025-01-28 62.08 62.87 61.88 62.37 0.8M
2025-01-27 61.38 62.27 60.88 62.08 1.0M
2025-01-24 60.38 61.88 60.49 61.18 0.8M
2025-01-23 58.58 60.88 58.88 60.48 3.7M
2025-01-22 57.78 57.96 57.63 57.78 0.2M
2025-01-21 57.58 58.08 57.68 57.78 1.0M
2025-01-20 56.89 57.88 56.77 57.68 0.9M
2025-01-17 57.38 57.68 56.54 56.89 0.7M
2025-01-16 58.38 58.88 56.89 56.89 0.5M
2025-01-15 59.88 59.88 59.68 59.78 0.4M
2025-01-14 60.08 60.28 59.68 59.68 0.6M
2025-01-13 60.58 60.88 59.68 59.88 0.7M
2025-01-10 59.98 60.48 59.75 60.28 1.9M
2025-01-09 58.38 60.13 58.26 59.78 2.5M
2025-01-08 58.38 58.88 57.28 58.38 0.8M
2025-01-07 57.88 58.88 57.88 58.48 0.4M
2025-01-06 57.38 58.88 57.29 57.88 0.3M
2025-01-03 56.89 57.88 56.89 56.89 0.3M
2025-01-02 56.69 57.88 55.89 56.89 0.2M