£1,481
0,48%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,82% | - |
| 27.02.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,86% | 74.061,00 |
| 26.02.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,53% | 15.098,00 |
| 25.02.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -0,46% | 48.579,00 |
| 24.02.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,13% | 29.779,00 |
| 21.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,49% | 29.880,00 |
| 20.02.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,14% | 26.872,00 |
| 19.02.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,20% | 93.507,00 |
| 18.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,27% | 16.245,00 |
| 17.02.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,13% | 40.525,00 |
| 14.02.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | 33.986,00 |
| 13.02.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,54% | 107.113,00 |
| 12.02.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -0,07% | 5.962,00 |
| 11.02.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -1,00% | 21.182,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,94% | 14.121,00 |
| 07.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,68% | 45.305,00 |
| 06.02.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 2,07% | 48.182,00 |
| 05.02.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,98% | 57.402,00 |
| 04.02.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,14% | 51.393,00 |
| 03.02.2025 | 1,43 | 1,44 | 1,41 | 1,43 | -1,65% | 17.315,00 |
| 31.01.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,83% | 14.361,00 |
| 30.01.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,55% | 6.824,00 |
| 29.01.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,76% | 5.000,00 |
| 28.01.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 2,50% | 39.434,00 |
| 27.01.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,28% | 36.298,00 |
| 24.01.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,17% | 5.363,00 |
| 23.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | 74.296,00 |
| 22.01.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,27% | 62.933,00 |
| 21.01.2025 | 1,47 | 1,48 | 1,46 | 1,48 | -0,27% | 19.892,00 |
| 20.01.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,27% | 89.446,00 |
| 17.01.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 1,37% | 94.952,00 |
| 16.01.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 0,27% | 26.499,00 |
| 15.01.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 4,00% | 129.880,00 |
| 14.01.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,29% | 48.384,00 |
| 13.01.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -3,19% | 37.159,00 |
| 10.01.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,41% | 160.349,00 |
| 09.01.2025 | 1,41 | 1,46 | 1,41 | 1,45 | -0,14% | 30.076,00 |
| 08.01.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,55% | 121.090,00 |
| 07.01.2025 | 1,48 | 1,50 | 1,48 | 1,49 | -0,67% | 51.014,00 |
| 06.01.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,22% | 56.493,00 |
| 03.01.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | 9.192,00 |
| 02.01.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,14% | 14.911,00 |
| 31.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,22% | 3.612,00 |
| 30.12.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | 31.253,00 |
| 27.12.2024 | 1,48 | 1,49 | 1,48 | 1,48 | -0,13% | 13.807,00 |
| 24.12.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,27% | 5.339,00 |
| 23.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,20% | 28.189,00 |
| 20.12.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | 7.059,00 |
| 19.12.2024 | 1,44 | 1,48 | 1,44 | 1,47 | 0,90% | 89.521,00 |
| 18.12.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,14% | 49.773,00 |
| 17.12.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,58% | 94.176,00 |
| 16.12.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,21% | 101.216,00 |
| 13.12.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,67% | 73.948,00 |
| 12.12.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,49% | 19.258,00 |
| 11.12.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,82% | 26.637,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 0,14% | 11.495,00 |
| 09.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -0,81% | 61.136,00 |
| 06.12.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,75% | 81.625,00 |
| 05.12.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,81% | 8.496,00 |
| 04.12.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,74% | 55.375,00 |
| 03.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 42.911,00 |
| 02.12.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,61% | 79.127,00 |
| 29.11.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -1,20% | 80.592,00 |
| 28.11.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,79% | 88.925,00 |
| 27.11.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 1,21% | 23.053,00 |
| 26.11.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,53% | 6.423,00 |
| 25.11.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 1,21% | 191.166,00 |
| 22.11.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 1,51% | 71.161,00 |
| 21.11.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,68% | 57.699,00 |
| 20.11.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,00% | 30.426,00 |
| 19.11.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -0,28% | 29.742,00 |
| 18.11.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -1,49% | 27.889,00 |
| 15.11.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -1,34% | 26.481,00 |
| 14.11.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 1,91% | 36.369,00 |
| 13.11.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,41% | 52.337,00 |
| 12.11.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,27% | 19.778,00 |
| 11.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 1,10% | 102.122,00 |
| 08.11.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,82% | 57.383,00 |
| 07.11.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 0,14% | 39.578,00 |
| 06.11.2024 | 1,49 | 1,50 | 1,45 | 1,46 | -0,68% | 45.659,00 |
| 05.11.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -0,14% | 80.928,00 |
| 04.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,81% | 76.845,00 |
| 01.11.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,82% | 72.864,00 |
| 31.10.2024 | 1,51 | 1,51 | 1,46 | 1,47 | -3,66% | 27.909,00 |
| 30.10.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -0,78% | 165.460,00 |
| 29.10.2024 | 1,60 | 1,60 | 1,53 | 1,54 | -4,70% | 65.505,00 |
| 28.10.2024 | 1,63 | 1,63 | 1,60 | 1,62 | 0,37% | 45.850,00 |
| 25.10.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,00% | 49.260,00 |
| 24.10.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 62.845,00 |
| 23.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,63% | 51.856,00 |
| 22.10.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -0,50% | 28.441,00 |
| 21.10.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,85% | 32.225,00 |
| 18.10.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,62% | 6.392,00 |
| 17.10.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 0,75% | 11.008,00 |
| 16.10.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -2,87% | 16.596,00 |
| 15.10.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 2,32% | 49.144,00 |
| 14.10.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -0,43% | 12.730,00 |
| 11.10.2024 | 1,61 | 1,62 | 1,60 | 1,62 | -0,68% | 111.292,00 |
| 10.10.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,25% | 9.583,00 |
| 09.10.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 1,62% | 52.602,00 |