1,520€
3,40%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -2,04% | - |
| 16.04.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 3,52% | - |
| 15.04.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 3,65% | - |
| 14.04.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 2,24% | - |
| 11.04.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | - |
| 10.04.2025 | 1,31 | 1,36 | 1,30 | 1,35 | 6,30% | - |
| 09.04.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -6,62% | - |
| 08.04.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 3,03% | - |
| 07.04.2025 | 1,31 | 1,33 | 1,30 | 1,32 | -11,41% | - |
| 04.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 02.04.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 01.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 31.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 28.03.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 4.458,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 25.03.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 6,85% | 200,00 |
| 24.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 21.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | - |
| 20.03.2025 | 1,45 | 1,55 | 1,44 | 1,45 | 0,00% | 9.500,00 |
| 19.03.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 8,21% | 7.342,00 |
| 18.03.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 17.03.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | - |
| 14.03.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 13.03.2025 | 1,30 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 12.03.2025 | 1,29 | 1,32 | 1,28 | 1,32 | 0,00% | - |
| 11.03.2025 | 1,29 | 1,32 | 1,29 | 1,32 | -0,75% | - |
| 10.03.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -2,92% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 06.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 04.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 03.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 28.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 27.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 21.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 20.02.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 4.000,00 |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 17.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 14.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 13.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 11.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 10.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 07.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 06.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 04.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 03.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 31.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 28.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 27.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 23.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 22.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 21.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 20.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 17.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | 300,00 |
| 16.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 15.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 14.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 13.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 09.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 2.000,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 06.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 03.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 30.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 27.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 23.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | 1,00 |
| 20.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -4,58% | 429,00 |
| 19.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 18.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 17.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 16.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 13.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 11.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 10.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 09.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 06.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 05.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 04.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 03.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 02.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 29.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 200,00 |
| 28.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 27.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 26.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 22.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |