XPS Pensions Group PLC (XPS)

XPS
🏛️ Vereinigtes Königreich →
330.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 335.00 335.00 335.00 335.00 1.1K
08:01 336.00 336.00 336.00 336.00 0.2K
08:02 336.00 336.00 336.00 336.00 0.3K
08:06 336.00 336.00 336.00 336.00 0.8K
08:09 335.00 335.00 335.00 335.00 1.5K
08:11 336.00 336.00 336.00 336.00 0.0K
08:12 336.00 336.00 336.00 336.00 0.0K
08:13 335.00 335.00 335.00 335.00 0.6K
08:14 334.00 335.50 333.50 333.50 4.1K
08:16 335.00 335.00 335.00 335.00 0.0K
08:17 335.00 335.00 334.72 335.00 20.0K
08:20 335.00 335.00 335.00 335.00 0.0K
08:21 335.00 335.00 335.00 335.00 0.0K
08:24 335.00 335.00 335.00 335.00 1.2K
08:30 335.50 335.50 335.50 335.50 0.1K
08:31 335.51 335.51 335.51 335.51 1.5K
08:33 336.50 336.50 336.50 336.50 0.7K
08:37 336.05 336.05 335.50 335.50 1.1K
08:39 336.50 336.50 335.00 335.00 0.7K
08:40 335.50 335.50 335.50 335.50 0.0K
08:41 335.50 335.50 335.50 335.50 1.2K
08:48 336.50 336.50 336.50 336.50 0.0K
08:50 335.50 335.50 335.50 335.50 0.4K
08:54 335.50 335.50 335.50 335.50 0.1K
09:01 335.16 335.16 335.16 335.16 0.0K
09:05 335.50 335.50 335.50 335.50 0.0K
09:10 335.50 336.50 335.50 336.50 1.2K
09:17 336.00 336.00 336.00 336.00 0.0K
09:18 335.50 335.50 335.50 335.50 0.9K
09:19 335.00 335.50 335.00 335.50 2.2K
09:20 335.00 335.00 335.00 335.00 0.3K
09:21 335.00 335.00 335.00 335.00 0.2K
09:23 335.50 335.50 335.50 335.50 0.0K
09:25 335.00 335.50 335.00 335.00 11.7K
09:26 335.50 335.50 335.35 335.35 3.2K
09:32 335.00 335.00 335.00 335.00 0.2K
09:35 335.50 335.50 335.50 335.50 0.0K
09:51 335.00 335.00 335.00 335.00 0.1K
09:52 335.17 335.17 335.17 335.17 11.9K
09:53 334.50 334.50 334.50 334.50 0.0K
09:54 335.00 335.20 335.00 335.20 2.6K
09:59 335.50 335.50 335.50 335.50 0.0K
10:02 334.50 334.50 334.50 334.50 0.0K
10:04 335.00 335.50 335.00 335.50 15.1K
10:05 335.00 335.00 335.00 335.00 7.4K
10:06 335.50 335.50 335.50 335.50 2.6K
10:15 336.00 336.00 336.00 336.00 1.0K
10:17 335.70 335.70 335.70 335.70 0.6K
10:18 335.00 335.00 335.00 335.00 0.0K
10:23 335.00 335.00 335.00 335.00 0.6K
10:30 335.00 335.00 335.00 335.00 3.4K
10:31 334.00 334.50 334.00 334.50 3.7K
10:32 334.50 335.00 334.50 335.00 2.5K
10:33 335.00 335.00 335.00 335.00 0.5K
10:35 335.00 335.00 335.00 335.00 0.5K
10:38 335.00 335.00 335.00 335.00 0.0K
10:45 334.50 335.50 334.50 335.50 0.8K
10:47 335.00 335.00 335.00 335.00 0.0K
10:51 335.00 335.50 335.00 335.50 1.4K
10:56 335.50 335.50 335.50 335.50 0.0K
10:59 335.00 335.00 335.00 335.00 0.0K
11:01 335.00 335.50 335.00 335.50 0.1K
11:17 334.00 334.50 334.00 334.50 0.2K
11:19 334.50 334.50 334.50 334.50 0.6K
11:22 334.00 334.00 334.00 334.00 0.0K
11:24 334.35 334.35 334.35 334.35 0.1K
11:29 335.00 335.00 334.85 334.85 24.6K
11:30 335.50 336.00 335.50 336.00 0.6K
11:42 335.50 335.50 335.50 335.50 0.4K
11:44 335.00 335.00 335.00 335.00 0.0K
11:45 335.00 335.00 335.00 335.00 0.3K
11:49 335.00 335.00 335.00 335.00 0.0K
11:51 336.00 336.00 336.00 336.00 0.0K
11:57 335.50 335.50 335.50 335.50 0.4K
12:00 335.00 335.50 335.00 335.50 3.8K
12:01 336.00 336.00 336.00 336.00 0.0K
12:04 335.50 335.50 335.50 335.50 0.0K
12:13 335.50 336.00 335.50 336.00 2.5K
12:14 335.50 335.50 335.50 335.50 0.0K
12:20 335.00 335.00 335.00 335.00 0.1K
12:23 335.00 335.00 335.00 335.00 0.0K
12:25 335.50 335.50 335.00 335.00 1.3K
12:30 335.50 335.50 335.00 335.00 0.1K
12:47 335.00 335.00 335.00 335.00 0.1K
12:50 335.00 335.00 335.00 335.00 72.7K
12:52 334.00 334.00 334.00 334.00 0.8K
12:57 334.00 334.00 334.00 334.00 0.6K
12:58 333.00 333.00 333.00 333.00 0.2K
12:59 333.00 333.00 333.00 333.00 0.0K
13:02 333.00 333.00 333.00 333.00 0.0K
13:16 334.00 334.00 334.00 334.00 0.0K
13:20 334.00 334.00 334.00 334.00 0.0K
13:21 333.00 333.00 333.00 333.00 0.0K
13:24 333.00 333.00 333.00 333.00 0.0K
13:30 333.00 333.50 332.50 332.50 4.2K
13:35 332.18 332.18 332.18 332.18 5.0K
13:40 332.50 332.50 332.50 332.50 0.0K
13:43 332.22 332.22 332.22 332.22 0.3K
13:49 332.00 332.06 332.00 332.06 1.1K
13:56 331.00 331.00 331.00 331.00 0.0K
13:58 331.00 331.00 330.00 331.00 1.6K
14:01 331.00 331.00 331.00 331.00 0.0K
14:07 330.00 330.00 330.00 330.00 0.0K
14:16 331.00 331.00 331.00 331.00 0.0K
14:21 330.50 331.50 330.50 331.50 6.7K
14:22 331.00 332.00 331.00 332.00 4.0K
14:33 332.50 332.50 332.50 332.50 0.0K
14:40 331.50 331.50 331.00 331.50 1.5K
14:41 331.50 331.50 331.00 331.00 0.6K
14:45 331.50 331.50 331.50 331.50 1.0K
14:51 332.00 332.00 332.00 332.00 0.1K
14:52 331.00 332.00 331.00 332.00 0.4K
14:59 332.00 332.00 332.00 332.00 0.0K
15:01 331.00 332.00 331.00 332.00 0.3K
15:04 331.50 331.50 331.50 331.50 0.5K
15:06 331.00 331.00 331.00 331.00 0.0K
15:07 331.00 331.00 331.00 331.00 0.1K
15:13 332.00 332.00 332.00 332.00 0.0K
15:17 331.50 331.50 331.50 331.50 1.5K
15:19 331.70 332.00 331.70 332.00 0.1K
15:25 332.00 332.00 332.00 332.00 0.0K
15:40 332.00 332.00 332.00 332.00 0.0K
15:41 332.00 332.00 331.00 331.00 0.9K
15:43 331.00 331.00 331.00 331.00 0.7K
15:44 331.43 331.43 331.43 331.43 3.2K
15:45 331.00 331.00 331.00 331.00 1.4K
15:51 332.00 332.00 332.00 332.00 0.0K
15:54 332.00 332.00 332.00 332.00 0.0K
15:55 332.00 332.00 331.50 332.00 5.0K
15:57 331.50 331.50 331.50 331.50 0.3K
16:06 331.93 331.93 331.93 331.93 0.8K
16:11 332.50 332.50 332.50 332.50 0.0K
16:12 332.50 332.50 331.50 331.50 0.3K
16:17 331.50 332.00 331.50 332.00 0.9K
16:20 331.50 331.50 331.50 331.50 0.2K
16:21 331.00 331.00 331.00 331.00 0.0K
16:22 331.00 331.00 331.00 331.00 0.7K
16:23 331.50 331.50 331.00 331.00 2.5K
16:25 331.00 331.00 331.00 331.00 0.4K
16:27 330.50 330.50 330.50 330.50 0.5K
16:28 331.50 331.50 331.50 331.50 0.0K
16:35 329.50 329.50 329.50 329.50 101.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 328.00 333.00 328.00 330.00 0.5M
2025-09-25 334.50 336.50 329.50 329.50 0.4M
2025-09-24 340.50 340.50 335.00 335.00 0.6M
2025-09-23 335.00 347.50 335.00 338.00 0.2M
2025-09-22 355.00 355.00 339.00 342.00 0.4M
2025-09-19 343.00 345.00 337.50 341.50 1.5M
2025-09-18 341.50 344.50 337.00 344.50 0.7M
2025-09-17 336.00 342.00 336.00 339.00 0.7M
2025-09-16 324.00 342.00 324.00 334.50 1.5M
2025-09-15 347.50 347.50 335.50 339.50 0.6M
2025-09-12 357.00 357.00 339.00 339.00 1.4M
2025-09-11 354.50 358.50 340.00 343.50 0.7M
2025-09-10 355.50 359.00 348.50 354.00 1.2M
2025-09-09 346.00 355.50 346.00 350.50 0.9M
2025-09-08 346.50 348.50 343.50 347.00 0.5M
2025-09-05 339.50 347.00 338.00 346.00 2.0M
2025-09-04 335.00 341.50 335.00 339.00 0.5M
2025-09-03 340.50 340.50 334.50 336.00 1.1M
2025-09-02 359.50 359.50 336.00 338.50 0.8M
2025-09-01 346.50 347.50 341.50 347.00 0.4M
2025-08-29 349.00 351.00 344.00 348.00 0.3M
2025-08-28 334.00 352.50 334.00 349.50 0.4M
2025-08-27 350.50 359.00 348.00 349.50 0.5M
2025-08-26 364.50 364.50 354.00 356.00 0.5M
2025-08-22 362.00 369.00 359.00 367.00 0.4M
2025-08-21 363.00 368.00 350.50 363.00 0.4M
2025-08-20 368.50 370.50 360.50 370.00 0.7M
2025-08-19 360.50 372.50 360.50 368.50 0.1M
2025-08-18 365.00 368.50 365.00 367.00 0.2M
2025-08-15 367.00 371.00 364.50 365.00 0.1M
2025-08-14 362.50 367.50 362.50 365.50 0.1M
2025-08-13 373.00 375.50 363.50 364.50 0.3M
2025-08-12 381.50 383.50 371.50 373.50 0.1M
2025-08-11 365.00 383.50 365.00 381.50 0.2M
2025-08-08 384.00 384.50 377.50 383.00 0.2M
2025-08-07 363.00 388.00 363.00 384.00 0.5M
2025-08-06 370.00 378.50 370.00 377.00 0.8M
2025-08-05 392.00 392.00 367.00 369.50 0.2M
2025-08-04 366.50 375.50 366.00 374.50 0.9M
2025-08-01 366.50 370.50 363.00 366.00 0.4M
2025-07-31 363.00 372.50 363.00 370.00 0.4M
2025-07-30 359.50 364.00 357.50 363.00 0.5M
2025-07-29 360.50 369.00 360.50 360.50 0.3M
2025-07-28 374.00 375.00 365.50 367.50 0.4M
2025-07-25 361.00 379.00 361.00 374.00 0.3M
2025-07-24 373.00 381.00 373.00 379.00 0.3M
2025-07-23 362.00 379.50 362.00 372.00 2.8M
2025-07-22 378.50 381.00 374.50 376.00 0.7M
2025-07-21 366.50 379.50 366.50 379.00 0.7M
2025-07-18 382.00 382.00 368.50 375.00 0.3M
2025-07-17 376.50 378.50 364.50 370.00 0.5M
2025-07-16 362.00 379.50 362.00 376.50 0.5M
2025-07-15 360.50 388.50 360.50 381.50 0.9M
2025-07-14 366.00 379.50 366.00 379.00 0.9M
2025-07-11 389.50 389.50 377.00 378.00 0.8M
2025-07-10 384.00 384.00 379.50 381.50 1.4M
2025-07-09 364.50 388.50 364.50 380.00 0.5M
2025-07-08 375.50 383.00 373.00 382.00 1.0M
2025-07-07 385.50 385.50 365.00 365.00 0.6M
2025-07-04 369.50 370.50 365.50 366.50 1.7M
2025-07-03 355.50 370.00 355.50 369.00 1.0M
2025-07-02 355.50 375.00 355.50 355.50 0.7M
2025-07-01 377.50 383.50 365.00 365.00 2.9M
2025-06-30 382.00 388.50 379.50 383.50 0.9M
2025-06-27 379.50 386.50 376.00 381.00 2.1M
2025-06-26 372.00 384.00 370.00 381.00 1.1M
2025-06-25 373.50 374.00 367.50 369.00 1.0M
2025-06-24 3.59 3.71 3.59 3.67 1.2M
2025-06-23 364.00 367.50 359.00 359.00 2.3M
2025-06-20 353.50 365.00 350.00 365.00 2.6M
2025-06-19 375.50 404.00 344.00 350.50 1.4M
2025-06-18 378.00 381.00 373.50 376.00 0.5M
2025-06-17 381.50 383.00 373.50 376.00 1.2M
2025-06-16 382.50 390.50 380.50 380.50 1.5M
2025-06-13 382.00 389.00 382.00 384.50 0.1M
2025-06-12 393.00 393.00 382.50 390.00 1.0M
2025-06-11 392.00 397.50 392.00 393.50 0.8M
2025-06-10 382.00 397.00 382.00 392.50 0.3M
2025-06-09 382.00 400.50 382.00 394.50 0.2M
2025-06-06 382.00 402.50 382.00 400.50 0.4M
2025-06-05 393.00 399.50 391.50 396.50 1.4M
2025-06-04 382.00 395.50 382.00 393.00 0.5M
2025-06-03 388.50 396.50 388.50 393.00 1.0M
2025-06-02 396.00 396.00 389.00 394.50 0.3M
2025-05-30 388.50 399.50 388.50 397.00 0.9M
2025-05-29 388.50 400.00 388.50 395.50 0.2M
2025-05-28 401.00 401.00 397.00 397.00 0.4M
2025-05-27 405.00 405.00 398.00 399.50 0.3M
2025-05-23 402.00 404.50 395.00 401.00 0.4M
2025-05-22 388.50 405.00 388.50 402.00 0.2M
2025-05-21 402.00 405.00 400.00 405.00 0.4M
2025-05-20 403.50 407.50 403.00 405.50 0.4M
2025-05-19 412.50 412.50 402.00 404.00 0.3M
2025-05-16 403.00 411.50 403.00 411.00 0.3M
2025-05-15 404.00 405.00 401.50 402.50 0.2M
2025-05-14 408.00 413.00 398.50 404.00 1.3M
2025-05-13 423.50 423.50 402.50 407.50 0.3M
2025-05-12 413.50 417.50 403.50 406.00 0.2M
2025-05-09 420.00 420.00 408.50 411.50 0.2M
2025-05-08 408.00 412.50 405.50 408.50 0.5M
2025-05-07 420.00 420.00 400.00 403.50 0.8M
2025-05-06 399.50 406.50 398.50 401.50 0.4M
2025-05-02 378.00 401.50 378.00 401.50 1.4M
2025-05-01 399.00 399.00 381.50 383.00 0.6M
2025-04-30 385.50 390.50 378.00 386.50 1.7M
2025-04-29 380.50 383.50 378.00 381.50 0.4M
2025-04-28 379.00 386.00 379.00 382.00 0.5M
2025-04-25 379.50 382.00 376.00 380.00 0.3M
2025-04-24 373.00 380.00 373.00 379.00 0.6M
2025-04-23 377.00 379.50 371.00 376.00 1.0M
2025-04-22 374.00 378.00 369.00 372.50 0.3M
2025-04-17 378.50 381.50 374.00 378.00 0.4M
2025-04-16 394.00 394.00 372.00 381.00 1.5M
2025-04-15 380.50 392.50 380.50 392.50 0.6M
2025-04-14 365.00 383.00 365.00 381.00 0.9M
2025-04-11 360.50 367.00 358.00 364.00 1.2M
2025-04-10 360.00 371.50 359.50 363.00 0.9M
2025-04-09 352.50 356.50 342.00 350.00 2.1M
2025-04-08 357.00 357.00 344.50 352.00 0.8M
2025-04-07 358.50 358.50 314.50 341.50 0.6M
2025-04-04 395.00 395.00 348.00 349.50 0.5M
2025-04-03 375.00 380.50 371.50 377.00 0.2M
2025-04-02 378.00 380.50 373.00 379.50 0.4M
2025-04-01 358.00 379.50 358.00 379.50 0.2M
2025-03-31 377.00 379.00 369.00 375.00 0.4M
2025-03-28 376.00 383.00 373.00 380.00 0.8M
2025-03-27 379.00 382.00 367.00 377.00 0.4M
2025-03-26 371.00 379.00 370.00 379.00 0.2M
2025-03-25 352.00 385.00 352.00 371.00 0.2M
2025-03-24 382.00 382.00 368.00 370.00 0.1M
2025-03-21 368.00 377.00 367.00 370.00 0.5M
2025-03-20 381.00 381.00 371.00 375.00 0.4M
2025-03-19 368.00 376.00 368.00 376.00 0.2M
2025-03-18 370.00 376.00 367.00 370.00 0.4M
2025-03-17 368.00 373.00 365.00 370.00 1.3M
2025-03-14 365.00 366.00 359.00 366.00 0.2M
2025-03-13 353.00 361.00 353.00 359.00 2.7M
2025-03-12 356.00 362.00 356.00 360.00 0.3M
2025-03-11 365.00 369.00 360.00 360.00 0.5M
2025-03-10 370.00 372.00 364.00 365.00 1.7M
2025-03-07 371.00 371.00 365.00 371.00 0.5M
2025-03-06 360.00 376.00 360.00 372.00 0.2M
2025-03-05 380.00 380.00 370.00 374.00 0.3M
2025-03-04 380.00 380.00 368.00 371.00 0.5M
2025-03-03 370.00 377.00 366.00 375.00 0.4M
2025-02-28 376.00 379.00 370.00 370.00 1.1M
2025-02-27 395.00 395.00 377.00 380.00 0.3M
2025-02-26 385.00 388.00 383.00 383.00 0.3M
2025-02-25 386.00 391.00 383.00 383.00 0.8M
2025-02-24 393.00 400.00 383.00 385.00 1.0M
2025-02-21 401.00 401.00 389.00 389.00 0.6M
2025-02-20 410.00 413.00 394.00 398.00 0.6M
2025-02-19 390.00 408.00 390.00 406.00 0.6M
2025-02-18 403.00 410.00 399.00 405.00 0.7M
2025-02-17 390.00 404.00 385.00 404.00 1.5M
2025-02-14 373.00 397.00 372.00 390.00 3.4M
2025-02-13 345.00 349.00 343.00 347.00 3.8M
2025-02-12 355.00 359.00 349.00 350.00 1.5M
2025-02-11 358.00 362.00 352.00 355.00 2.6M
2025-02-10 365.00 365.00 350.00 358.00 0.4M
2025-02-07 351.00 353.00 348.00 351.00 0.2M
2025-02-06 350.00 356.00 344.00 351.00 0.3M
2025-02-05 341.00 350.00 341.00 350.00 0.2M
2025-02-04 350.00 350.00 342.00 344.00 0.2M
2025-02-03 346.00 348.00 341.00 345.00 0.2M
2025-01-31 330.00 349.00 330.00 348.00 0.5M
2025-01-30 343.00 347.00 342.00 345.00 2.2M
2025-01-29 345.00 347.00 340.00 343.00 0.3M
2025-01-28 341.00 346.00 339.00 345.00 0.5M
2025-01-27 330.00 343.00 330.00 340.00 0.5M
2025-01-24 340.00 344.00 337.00 343.00 0.3M
2025-01-23 336.00 344.00 336.00 340.00 2.0M
2025-01-22 330.00 339.00 330.00 337.00 2.3M
2025-01-21 340.00 340.00 332.00 333.00 0.3M
2025-01-20 330.00 337.00 330.00 332.00 0.3M
2025-01-17 334.00 340.00 332.00 333.00 0.5M
2025-01-16 332.00 341.00 318.14 337.00 1.6M
2025-01-15 323.00 331.21 321.00 331.00 0.3M
2025-01-14 320.00 325.50 313.00 322.00 0.4M
2025-01-13 310.00 317.00 310.00 317.00 2.0M
2025-01-10 326.00 328.00 313.00 313.00 1.1M
2025-01-09 324.00 325.00 318.00 325.00 2.7M
2025-01-08 329.00 333.00 323.68 327.00 0.5M
2025-01-07 340.00 344.00 328.00 329.00 3.3M
2025-01-06 348.00 350.00 341.00 342.00 0.4M
2025-01-03 334.00 346.88 334.00 346.00 0.4M
2025-01-02 350.00 350.00 337.00 342.00 0.1M