Macfarlane Group PLC (MACF)

MACF
🏛️ Vereinigtes Königreich →
89.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 103.10 103.10 103.00 103.00 32.6K
08:01 103.00 103.00 103.00 103.00 2.2K
08:02 102.54 103.10 102.50 102.50 27.7K
08:03 102.00 103.00 100.75 100.75 13.3K
08:10 102.47 102.47 100.90 100.90 21.4K
08:14 102.50 102.50 102.50 102.50 1.3K
08:16 102.00 102.00 102.00 102.00 10.1K
08:17 102.45 102.45 102.45 102.45 7.4K
08:20 101.48 101.48 101.48 101.48 17.3K
08:21 101.48 101.48 101.48 101.48 7.5K
08:22 101.48 101.48 101.10 101.48 25.6K
08:24 101.48 101.48 101.48 101.48 2.0K
08:34 101.00 101.00 101.00 101.00 1.1K
08:40 101.98 101.98 101.98 101.98 1.2K
08:41 101.93 101.93 101.93 101.93 7.5K
08:42 101.98 101.98 101.98 101.98 0.6K
08:49 101.96 101.96 101.96 101.96 0.5K
08:51 102.50 102.50 102.50 102.50 5.0K
09:01 101.94 101.94 101.94 101.94 12.4K
09:14 102.50 102.50 102.50 102.50 68.2K
09:16 102.50 102.50 102.50 102.50 30.5K
09:17 102.50 102.50 102.50 102.50 51.3K
09:19 102.50 102.50 102.50 102.50 48.4K
09:20 102.50 102.50 102.50 102.50 0.4K
09:21 102.50 102.50 102.50 102.50 18.4K
09:24 102.50 102.50 102.00 102.00 38.5K
09:26 102.50 102.50 102.50 102.50 10.0K
09:27 102.50 102.50 102.50 102.50 4.9K
09:28 102.73 102.73 102.73 102.73 5.2K
09:45 102.50 102.52 102.50 102.52 56.2K
09:56 102.15 102.15 102.15 102.15 44.8K
09:57 102.50 102.50 102.50 102.50 65.0K
09:58 102.50 102.50 102.50 102.50 25.0K
10:01 102.50 102.50 102.50 102.50 13.3K
10:02 102.89 102.89 102.89 102.89 0.1K
10:18 103.00 103.00 103.00 103.00 45.0K
10:20 103.00 103.00 103.00 103.00 0.2K
10:42 103.85 103.85 103.85 103.85 3.0K
10:45 103.26 103.26 103.26 103.26 0.7K
10:52 103.95 103.95 103.95 103.95 0.0K
11:00 103.95 103.95 103.95 103.95 0.0K
11:37 103.00 103.00 103.00 103.00 129.0K
11:41 104.00 104.00 104.00 104.00 0.0K
11:42 103.85 103.85 103.85 103.85 1.0K
12:08 103.95 103.95 103.95 103.95 0.0K
12:21 104.00 104.00 104.00 104.00 2.6K
12:22 104.00 104.00 104.00 104.00 2.1K
12:23 104.00 104.00 104.00 104.00 2.5K
12:24 104.27 104.27 104.27 104.27 1.9K
12:32 104.70 104.70 104.70 104.70 3.0K
12:45 104.52 104.52 104.52 104.52 2.0K
13:06 104.50 104.50 104.50 104.50 1.9K
13:39 104.50 104.50 104.50 104.50 1.8K
13:40 104.50 104.50 104.50 104.50 0.0K
13:44 105.20 105.20 105.20 105.20 4.0K
13:45 105.20 105.20 105.20 105.20 9.4K
13:47 105.20 105.20 105.20 105.20 5.0K
13:50 105.02 105.02 105.02 105.02 0.1K
13:51 105.00 105.00 104.15 104.15 10.1K
13:52 105.43 105.43 105.43 105.43 0.0K
13:58 105.10 105.10 105.10 105.10 2.3K
14:06 105.50 105.50 104.50 104.50 2.4K
14:07 105.01 105.01 105.01 105.01 7.5K
14:39 104.50 104.50 104.50 104.50 1.4K
14:45 104.50 104.50 104.50 104.50 0.1K
14:47 104.55 104.55 104.55 104.55 2.2K
14:51 104.75 104.75 104.75 104.75 5.2K
15:26 104.50 104.50 104.50 104.50 2.5K
15:27 104.50 104.50 104.50 104.50 0.0K
15:28 104.50 104.50 104.50 104.50 0.2K
15:32 104.50 104.50 104.50 104.50 2.3K
15:38 104.50 104.50 104.50 104.50 0.2K
15:48 104.50 104.50 104.50 104.50 0.2K
16:02 104.15 104.15 104.15 104.15 15.0K
16:16 105.00 105.00 104.50 104.60 5.8K
16:22 105.00 105.00 105.00 105.00 3.3K
16:35 105.00 105.00 105.00 105.00 264.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar