EKF Diagnostics Holdings Plc (EKF)

EKF
🏛️ Vereinigtes Königreich →
29.90
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 29.90 30.80 29.10 29.90 0.0M
2025-09-30 30.00 30.00 30.00 30.00 0.2M
2025-09-29 29.90 29.90 29.90 29.90 0.0M
2025-09-26 29.90 29.90 29.90 29.90 0.6M
2025-09-25 29.40 29.90 29.40 29.90 2.2M
2025-09-24 30.80 30.80 29.40 29.80 0.1M
2025-09-23 29.80 29.80 29.80 29.80 0.0M
2025-09-22 29.00 29.00 29.00 29.00 0.4M
2025-09-19 30.00 30.00 30.00 30.00 0.0M
2025-09-18 30.00 30.00 30.00 30.00 2.6M
2025-09-17 30.30 30.30 30.30 30.30 0.3M
2025-09-16 30.90 30.90 29.50 29.90 1.2M
2025-09-15 29.60 29.60 29.00 29.00 0.3M
2025-09-12 29.30 29.30 29.20 29.30 0.1M
2025-09-11 30.90 30.90 29.00 29.00 0.2M
2025-09-10 29.60 29.80 29.50 29.60 0.1M
2025-09-09 31.00 31.20 29.50 29.50 0.1M
2025-09-08 30.40 30.40 30.40 31.10 0.1M
2025-09-05 30.80 30.80 30.80 30.80 0.1M
2025-09-04 31.50 31.50 31.50 31.50 0.0M
2025-09-03 31.10 31.90 31.00 31.90 0.2M
2025-09-02 30.70 30.70 30.40 31.00 0.3M
2025-09-01 29.50 31.00 29.00 30.70 5.0M
2025-08-29 29.00 29.20 28.60 29.20 0.1M
2025-08-28 29.25 29.25 29.25 29.25 0.1M
2025-08-27 29.50 29.50 29.50 29.50 0.3M
2025-08-26 28.60 29.00 28.10 28.50 0.4M
2025-08-22 27.05 27.05 27.05 27.05 0.0M
2025-08-21 26.40 26.90 26.10 26.55 0.1M
2025-08-20 26.30 26.30 25.90 25.90 0.4M
2025-08-19 27.10 27.10 26.50 27.05 0.1M
2025-08-18 28.00 28.00 27.00 27.75 0.1M
2025-08-15 28.95 28.95 28.95 28.95 0.0M
2025-08-14 28.10 28.10 28.10 28.95 0.0M
2025-08-13 29.70 29.70 28.00 28.00 0.1M
2025-08-12 28.60 29.90 28.60 29.35 0.2M
2025-08-11 28.40 30.00 28.40 29.20 0.1M
2025-08-08 28.40 30.10 28.40 30.10 0.0M
2025-08-07 28.50 30.10 28.50 30.10 0.5M
2025-08-06 29.00 29.00 28.30 28.30 0.1M
2025-08-05 29.80 29.80 29.20 29.40 0.3M
2025-08-04 30.30 30.30 30.30 30.30 0.3M
2025-08-01 29.80 31.00 29.70 31.00 0.1M
2025-07-31 29.20 31.20 29.20 31.00 0.2M
2025-07-30 30.00 31.00 29.20 29.20 0.5M
2025-07-29 27.40 30.10 27.40 29.10 1.5M
2025-07-28 26.70 28.00 26.70 28.00 0.2M
2025-07-25 26.70 26.70 26.40 26.50 0.0M
2025-07-24 26.30 26.30 26.30 26.80 0.3M
2025-07-23 26.40 26.40 26.40 26.40 0.2M
2025-07-22 26.70 26.70 26.70 26.70 0.1M
2025-07-21 27.20 27.20 26.10 26.70 0.2M
2025-07-18 26.80 26.80 26.00 26.20 0.5M
2025-07-17 26.75 26.75 26.75 26.75 0.7M
2025-07-16 26.20 26.20 26.20 26.20 0.3M
2025-07-15 26.00 26.00 25.80 26.00 0.1M
2025-07-14 26.70 26.70 26.70 26.70 0.0M
2025-07-11 26.10 26.10 26.00 26.00 0.2M
2025-07-10 27.00 27.00 26.00 26.00 0.1M
2025-07-09 27.00 27.00 27.00 27.00 0.0M
2025-07-08 26.55 26.55 26.55 26.55 0.0M
2025-07-07 26.10 27.00 26.10 27.00 0.0M
2025-07-04 27.00 27.00 27.00 26.75 0.2M
2025-07-03 26.20 26.20 26.00 26.00 0.1M
2025-07-02 26.20 26.20 26.20 26.20 0.0M
2025-07-01 26.90 26.90 26.30 26.40 1.2M
2025-06-30 26.90 26.90 26.80 26.80 1.7M
2025-06-27 26.90 26.90 26.90 26.90 0.0M
2025-06-26 27.40 27.40 27.40 26.90 0.1M
2025-06-25 26.50 26.50 26.50 26.50 0.1M
2025-06-24 26.50 27.00 26.50 26.50 0.2M
2025-06-23 26.45 26.45 26.45 26.45 0.0M
2025-06-20 26.50 26.60 26.20 26.50 1.3M
2025-06-19 26.30 26.30 26.30 26.30 0.0M
2025-06-18 26.00 26.90 26.00 26.50 0.1M
2025-06-17 25.90 25.90 25.90 25.90 0.0M
2025-06-16 26.50 26.50 26.50 26.50 0.1M
2025-06-13 26.50 26.90 26.50 26.30 0.7M
2025-06-12 26.10 26.50 26.10 26.50 0.1M
2025-06-11 26.90 26.90 26.20 26.20 0.1M
2025-06-10 26.45 26.45 26.45 26.45 0.0M
2025-06-09 27.00 27.00 26.20 26.70 0.2M
2025-06-06 27.00 27.00 27.00 27.00 0.3M
2025-06-05 26.00 26.80 26.00 26.45 0.2M
2025-06-04 26.00 26.00 26.00 26.00 0.1M
2025-06-03 25.60 25.60 25.60 25.60 0.0M
2025-06-02 25.90 26.50 25.20 25.60 0.2M
2025-05-30 25.90 25.90 25.00 25.00 1.3M
2025-05-29 25.30 25.30 25.30 25.30 1.3M
2025-05-28 25.80 25.80 25.80 25.80 0.2M
2025-05-27 25.00 25.60 25.00 25.35 1.3M
2025-05-23 26.10 26.10 23.10 25.30 0.6M
2025-05-22 26.10 27.00 26.10 27.00 0.1M
2025-05-21 26.10 26.10 26.10 26.10 0.0M
2025-05-20 25.40 27.10 25.40 26.10 0.7M
2025-05-19 25.20 25.20 24.60 25.00 0.3M
2025-05-16 25.10 25.80 23.00 25.80 1.0M
2025-05-15 24.70 25.00 24.60 25.00 0.3M
2025-05-14 20.10 26.90 20.10 25.20 2.3M
2025-05-13 20.50 20.50 19.00 19.80 0.3M
2025-05-12 21.50 21.50 20.00 20.40 1.0M
2025-05-09 22.70 22.70 21.40 21.40 0.1M
2025-05-08 22.80 22.80 21.00 22.00 1.5M
2025-05-07 21.00 21.00 20.60 20.60 1.3M
2025-05-06 20.80 20.80 20.80 20.80 0.0M
2025-05-02 20.80 21.30 20.80 21.00 0.5M
2025-05-01 21.10 21.30 21.10 21.30 0.1M
2025-04-30 22.00 22.00 21.50 21.50 0.1M
2025-04-29 21.70 21.70 20.70 21.40 0.0M
2025-04-28 22.70 22.70 20.50 20.50 0.3M
2025-04-25 20.50 21.40 20.50 21.00 0.0M
2025-04-24 21.40 21.40 20.50 20.50 0.2M
2025-04-23 21.40 21.40 21.40 21.40 0.1M
2025-04-22 21.20 21.20 21.20 21.55 0.0M
2025-04-17 21.20 21.90 21.20 21.30 0.0M
2025-04-16 21.20 21.20 21.20 21.20 0.0M
2025-04-15 21.20 21.20 21.20 21.20 0.1M
2025-04-14 22.40 22.40 21.30 21.60 0.0M
2025-04-11 21.20 21.20 21.20 21.20 0.2M
2025-04-10 21.90 22.70 21.60 21.60 0.2M
2025-04-09 21.30 21.40 21.10 21.40 0.1M
2025-04-08 20.60 21.90 20.60 21.00 1.1M
2025-04-07 21.00 21.00 19.50 21.00 1.3M
2025-04-04 22.60 22.60 21.50 21.50 0.6M
2025-04-03 23.10 23.10 22.50 22.70 0.8M
2025-04-02 23.90 23.90 22.90 23.30 0.3M
2025-04-01 22.90 24.00 22.60 23.00 0.8M
2025-03-31 21.10 22.90 21.00 22.00 1.4M
2025-03-28 21.00 21.90 21.00 21.10 0.1M
2025-03-27 23.80 23.80 21.00 21.20 0.5M
2025-03-26 23.50 23.50 22.00 22.00 0.5M
2025-03-25 21.40 23.50 21.20 23.25 5.6M
2025-03-24 20.10 20.10 20.10 20.50 0.3M
2025-03-21 20.30 20.30 20.30 20.30 0.7M
2025-03-20 18.65 20.00 18.60 20.00 2.5M
2025-03-19 18.85 19.80 18.80 19.40 0.2M
2025-03-18 19.05 19.05 18.40 18.75 1.0M
2025-03-17 19.75 19.75 19.30 19.30 0.4M
2025-03-14 19.50 19.95 19.30 19.50 1.9M
2025-03-13 19.10 20.90 19.10 19.60 0.7M
2025-03-12 19.75 19.75 19.10 19.30 0.8M
2025-03-11 19.70 20.50 19.50 20.50 0.1M
2025-03-10 20.30 20.30 19.70 19.70 0.2M
2025-03-07 21.30 21.30 21.30 21.30 0.5M
2025-03-06 21.20 21.20 21.20 21.20 0.3M
2025-03-05 21.10 22.00 21.00 21.45 0.1M
2025-03-04 21.00 22.00 21.00 21.70 0.1M
2025-03-03 21.70 21.70 21.70 21.70 0.4M
2025-02-28 23.00 23.00 21.00 21.50 0.8M
2025-02-27 22.70 23.90 22.20 22.20 0.3M
2025-02-26 22.80 23.10 22.60 22.60 1.2M
2025-02-25 23.90 23.90 22.90 23.00 0.6M
2025-02-24 22.70 23.90 22.70 23.10 0.1M
2025-02-21 23.00 23.80 22.80 23.10 0.6M
2025-02-20 23.50 23.50 23.50 24.20 0.1M
2025-02-19 23.40 23.50 23.00 23.65 0.3M
2025-02-18 23.20 24.50 23.00 24.00 0.6M
2025-02-17 23.30 23.30 23.30 24.10 0.0M
2025-02-14 23.00 24.50 23.00 23.40 0.0M
2025-02-13 24.70 24.70 23.00 23.75 0.7M
2025-02-12 24.70 24.70 24.70 24.70 0.1M
2025-02-11 25.10 25.10 24.80 24.80 0.2M
2025-02-10 25.50 25.80 25.40 25.80 0.1M
2025-02-07 25.80 25.80 25.80 26.10 0.1M
2025-02-06 25.90 26.40 25.90 26.05 0.1M
2025-02-05 25.50 25.90 25.30 25.30 0.2M
2025-02-04 25.10 25.10 25.10 25.10 6.0M
2025-02-03 24.50 26.00 24.50 25.65 0.1M
2025-01-31 24.70 25.50 24.70 25.00 0.1M
2025-01-30 25.00 25.10 25.00 25.10 0.3M
2025-01-29 25.60 25.60 24.10 25.00 0.9M
2025-01-28 26.35 26.35 26.35 26.35 0.2M
2025-01-27 26.25 26.25 26.25 26.25 0.0M
2025-01-24 26.50 26.50 26.50 26.50 0.1M
2025-01-23 26.00 26.50 25.60 26.50 0.4M
2025-01-22 26.00 26.00 25.70 25.70 0.2M
2025-01-21 26.90 26.90 25.70 25.70 0.2M
2025-01-20 26.35 26.35 26.35 26.35 0.0M
2025-01-17 26.90 27.00 26.90 27.00 0.7M
2025-01-16 26.70 26.70 25.70 25.70 0.5M
2025-01-15 26.35 26.35 26.35 26.35 0.2M
2025-01-14 26.90 26.90 25.70 25.70 0.0M
2025-01-13 26.90 26.90 25.70 25.70 0.0M
2025-01-10 26.10 26.50 26.00 26.50 0.1M
2025-01-09 27.00 27.00 27.00 27.00 0.1M
2025-01-08 27.30 27.30 26.60 26.60 0.3M
2025-01-07 28.60 28.60 27.30 28.40 0.2M
2025-01-06 27.30 27.30 27.30 27.30 0.1M
2025-01-03 26.80 26.80 26.80 27.05 0.0M
2025-01-02 27.00 27.20 27.00 27.20 0.0M