Macfarlane Group PLC (MACF)

MACF
🏛️ Vereinigtes Königreich →
91.40
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 100.00 100.00 99.23 100.00 17.3K
08:01 99.80 99.80 99.60 99.60 0.0K
08:02 99.00 99.00 98.55 98.55 1.1K
08:07 98.80 98.80 98.66 98.66 3.0K
08:10 98.80 98.80 98.80 98.80 2.1K
08:11 98.80 98.80 98.80 98.80 0.0K
08:13 98.80 98.80 98.80 98.80 0.1K
08:25 97.96 97.96 97.96 97.96 5.0K
08:26 98.80 98.80 98.80 98.80 2.5K
08:27 99.00 99.00 99.00 99.00 6.0K
08:31 99.08 99.08 99.08 99.08 3.7K
08:34 99.54 99.54 99.54 99.54 1.0K
08:37 99.65 99.65 99.65 99.65 5.0K
08:46 99.71 99.71 99.71 99.71 6.0K
08:47 99.80 99.80 99.80 99.80 0.3K
08:50 99.20 99.20 99.20 99.20 6.5K
08:51 99.80 99.80 99.80 99.80 0.0K
09:20 99.40 99.40 99.40 99.40 0.0K
09:26 99.97 99.97 99.97 99.97 0.0K
09:27 99.97 99.97 99.97 99.97 0.0K
09:36 99.99 99.99 99.99 99.99 6.0K
09:44 100.45 100.45 100.45 100.45 0.0K
09:50 99.91 100.00 99.91 100.00 6.5K
10:01 100.46 100.46 100.46 100.46 0.0K
10:10 100.46 100.46 100.46 100.46 0.0K
10:11 100.50 100.50 100.50 100.50 0.0K
10:13 99.74 99.74 99.74 99.74 6.6K
10:21 100.25 100.25 100.25 100.25 1.7K
10:23 100.27 100.27 100.27 100.27 0.5K
10:26 100.48 100.48 100.48 100.48 0.0K
10:27 100.05 100.05 100.05 100.05 1.8K
10:29 100.50 100.50 100.50 100.50 0.0K
10:30 100.19 100.19 100.19 100.19 1.0K
11:08 100.35 100.35 100.35 100.35 1.0K
11:12 100.50 100.50 100.50 100.50 0.0K
11:43 100.00 100.00 99.00 99.00 48.8K
11:46 99.07 99.40 99.07 99.40 2.0K
11:56 99.31 99.40 99.31 99.40 0.2K
11:58 99.37 99.37 99.37 99.37 0.0K
12:04 99.31 99.31 99.31 99.31 2.0K
12:05 99.40 99.40 99.40 99.40 0.3K
12:09 99.60 99.60 99.60 99.60 0.6K
12:17 99.60 99.60 99.60 99.60 0.1K
12:25 99.00 99.00 99.00 99.00 4.4K
12:35 99.00 99.00 99.00 99.00 5.2K
12:37 99.00 99.00 99.00 99.00 0.0K
12:50 98.64 98.69 98.64 98.69 2.5K
12:51 98.69 98.69 98.69 98.69 1.0K
12:52 99.00 99.00 99.00 99.00 0.3K
13:15 99.04 99.04 99.00 99.00 18.7K
13:19 99.40 99.40 99.40 99.40 0.0K
13:21 99.38 99.38 99.38 99.38 4.7K
13:23 99.00 99.00 98.80 98.80 7.2K
13:26 99.20 99.20 99.20 99.20 0.0K
13:27 99.00 99.00 99.00 99.00 1.8K
13:37 98.60 98.60 98.60 98.60 5.2K
13:43 99.00 99.00 99.00 99.00 1.4K
13:58 99.36 99.36 99.36 99.36 0.0K
14:15 99.40 99.40 99.40 99.40 0.0K
14:20 99.00 99.00 99.00 99.00 0.9K
14:23 98.80 99.00 98.80 99.00 1.4K
14:25 98.95 98.95 98.95 98.95 5.1K
14:32 98.60 98.60 98.60 98.60 1.5K
14:33 98.40 98.80 98.40 98.80 2.9K
14:34 98.40 98.40 98.40 98.40 22.9K
14:37 98.49 98.49 98.49 98.49 0.9K
14:50 98.80 99.20 98.80 99.20 18.0K
15:23 98.40 98.40 98.40 98.40 0.0K
15:28 98.80 98.80 98.80 98.80 0.0K
15:29 98.76 98.76 98.76 98.76 0.3K
15:36 98.80 98.80 98.80 98.80 2.1K
15:37 98.80 98.80 98.80 98.80 0.0K
15:43 98.60 98.80 98.60 98.80 1.5K
15:45 98.40 98.40 98.40 98.40 1.3K
15:48 98.60 98.60 98.60 98.60 4.9K
15:54 98.53 98.53 98.53 98.53 2.3K
15:57 98.93 98.93 98.93 98.93 20.0K
16:00 98.80 98.80 98.80 98.80 0.0K
16:02 98.80 98.80 98.80 98.80 3.6K
16:04 98.77 98.77 98.77 98.77 0.7K
16:08 99.00 99.00 98.80 98.80 2.9K
16:09 98.80 98.80 98.80 98.80 0.5K
16:13 99.18 99.18 99.18 99.18 0.0K
16:15 99.18 99.18 99.18 99.18 0.0K
16:16 98.80 98.80 98.80 98.80 0.0K
16:25 99.07 99.07 99.07 99.07 1.5K
16:26 98.80 98.80 98.80 98.80 0.0K
16:35 98.40 98.40 98.40 98.40 7.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar