£1,373
0,05%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 1,33% | 123.987,00 |
| 14.10.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,81% | 34.923,00 |
| 13.10.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 1,41% | 87.716,00 |
| 10.10.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,32% | 33.939,00 |
| 09.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,29% | 17.365,00 |
| 08.10.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 3,03% | 95.454,00 |
| 07.10.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -1,05% | 19.701,00 |
| 06.10.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -2,06% | 28.683,00 |
| 03.10.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,64% | 101.316,00 |
| 02.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,45% | 22.980,00 |
| 01.10.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,60% | 79.350,00 |
| 30.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,14% | 77.792,00 |
| 29.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,07% | 65.638,00 |
| 26.09.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,36% | 33.358,00 |
| 25.09.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -1,42% | 104.696,00 |
| 24.09.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -3,03% | 69.326,00 |
| 23.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -0,68% | 69.293,00 |
| 22.09.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,66% | 89.404,00 |
| 19.09.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,97% | 76.366,00 |
| 18.09.2025 | 1,59 | 1,60 | 1,50 | 1,55 | -3,97% | 221.110,00 |
| 17.09.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | 68.576,00 |
| 16.09.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,05% | 33.980,00 |
| 15.09.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,36% | 59.669,00 |
| 12.09.2025 | 1,66 | 1,69 | 1,65 | 1,66 | -0,54% | 71.742,00 |
| 11.09.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,62% | - |
| 10.09.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,37% | - |
| 09.09.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,69% | - |
| 08.09.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -0,96% | - |
| 05.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,47% | 75.380,00 |
| 04.09.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | 73.228,00 |
| 03.09.2025 | 1,70 | 1,70 | 1,68 | 1,70 | 0,24% | 100.043,00 |
| 02.09.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,70% | 82.344,00 |
| 01.09.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | 36.765,00 |
| 29.08.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -1,27% | 40.774,00 |
| 28.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | 22.168,00 |
| 27.08.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,58% | 95.817,00 |
| 26.08.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -1,76% | 47.305,00 |
| 25.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,87% | - |
| 22.08.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,75% | 63.098,00 |
| 21.08.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,85% | 113.115,00 |
| 20.08.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -2,01% | 256.493,00 |
| 19.08.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 0,45% | 143.110,00 |
| 18.08.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,22% | 160.734,00 |
| 15.08.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,39% | 262.956,00 |
| 14.08.2025 | 1,79 | 1,79 | 1,76 | 1,78 | 0,28% | 136.241,00 |
| 13.08.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,37% | 137.131,00 |
| 12.08.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -0,85% | 72.270,00 |
| 11.08.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,51% | 107.496,00 |
| 08.08.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,11% | 34.982,00 |
| 07.08.2025 | 1,75 | 1,78 | 1,73 | 1,76 | 0,92% | 104.334,00 |
| 06.08.2025 | 1,78 | 1,78 | 1,73 | 1,74 | 0,00% | 56.028,00 |
| 05.08.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,52% | 86.137,00 |
| 04.08.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 0,06% | 73.226,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,72 | 1,73 | -1,92% | 28.328,00 |
| 31.07.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,03% | 53.211,00 |
| 30.07.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,35% | 83.127,00 |
| 29.07.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,11% | 56.020,00 |
| 28.07.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -2,64% | 78.570,00 |
| 25.07.2025 | 1,82 | 1,83 | 1,81 | 1,82 | -0,33% | 87.505,00 |
| 24.07.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 1,78% | 32.817,00 |
| 23.07.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 1,36% | 25.036,00 |
| 22.07.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | 19.319,00 |
| 21.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,63% | 8.430,00 |
| 18.07.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -0,62% | 28.764,00 |
| 17.07.2025 | 1,70 | 1,74 | 1,69 | 1,73 | 3,26% | 83.904,00 |
| 16.07.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,47% | 56.033,00 |
| 15.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,24% | 49.242,00 |
| 14.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,96% | 93.883,00 |
| 11.07.2025 | 1,66 | 1,69 | 1,66 | 1,67 | -1,88% | 39.872,00 |
| 10.07.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 2,17% | 47.689,00 |
| 09.07.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,71% | 35.242,00 |
| 08.07.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,85% | 8.609,00 |
| 07.07.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -0,36% | 38.655,00 |
| 04.07.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,84% | 12.951,00 |
| 03.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,71% | 19.898,00 |
| 02.07.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -1,69% | 35.617,00 |
| 01.07.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,47% | 56.486,00 |
| 30.06.2025 | 1,69 | 1,69 | 1,62 | 1,63 | -3,44% | 231.993,00 |
| 27.06.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,47% | 106.918,00 |
| 26.06.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -0,35% | 48.400,00 |
| 25.06.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -1,05% | 56.478,00 |
| 24.06.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 1,06% | 31.326,00 |
| 23.06.2025 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | 17.249,00 |
| 20.06.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,95% | 56.941,00 |
| 19.06.2025 | 1,68 | 1,70 | 1,67 | 1,68 | -0,82% | 29.830,00 |
| 18.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,07% | 6.333,00 |
| 17.06.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -0,12% | 25.465,00 |
| 16.06.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 1,94% | 45.238,00 |
| 13.06.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -0,84% | 101.225,00 |
| 12.06.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -2,35% | 53.940,00 |
| 11.06.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 1,55% | 17.559,00 |
| 10.06.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,36% | 25.989,00 |
| 09.06.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,24% | 78.940,00 |
| 06.06.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,47% | 59.544,00 |
| 05.06.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 2,30% | 32.369,00 |
| 04.06.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 1,60% | 38.049,00 |
| 03.06.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -0,49% | 40.196,00 |
| 02.06.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,05% | 37.858,00 |
| 30.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,51% | 37.286,00 |
| 29.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,31% | 21.321,00 |