£1,694
0,38%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,84% | 86.201,00 |
| 27.05.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 0,00% | 66.224,00 |
| 23.05.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -0,77% | 54.306,00 |
| 22.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,13% | 47.697,00 |
| 21.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -1,01% | 49.665,00 |
| 20.05.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 2,87% | 44.035,00 |
| 19.05.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,13% | 35.266,00 |
| 16.05.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 3,23% | 79.075,00 |
| 15.05.2025 | 1,49 | 1,50 | 1,47 | 1,48 | 0,00% | 98.750,00 |
| 14.05.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,80% | 8.375,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,54% | 14.435,00 |
| 12.05.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 1,22% | 25.950,00 |
| 09.05.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,68% | 46.868,00 |
| 08.05.2025 | 1,47 | 1,49 | 1,46 | 1,46 | 1,11% | 31.771,00 |
| 07.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,69% | 14.186,00 |
| 06.05.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -1,59% | 96.688,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,92% | - |
| 02.05.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 1,39% | 57.066,00 |
| 01.05.2025 | 1,42 | 1,45 | 1,40 | 1,44 | 4,71% | 56.782,00 |
| 30.04.2025 | 1,38 | 1,39 | 1,36 | 1,38 | 1,25% | 151.922,00 |
| 29.04.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -1,38% | 39.663,00 |
| 28.04.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,83% | 32.498,00 |
| 25.04.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 3,31% | 96.318,00 |
| 24.04.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 1,25% | 79.735,00 |
| 23.04.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,16% | 26.052,00 |
| 22.04.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | 33.967,00 |
| 17.04.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,63% | 15.600,00 |
| 16.04.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 1,36% | 30.903,00 |
| 15.04.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,56% | 73.847,00 |
| 14.04.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 3,47% | 34.554,00 |
| 11.04.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,75% | 192.948,00 |
| 10.04.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 3,71% | 62.895,00 |
| 09.04.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -3,81% | 39.360,00 |
| 08.04.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 1,34% | 143.943,00 |
| 07.04.2025 | 1,19 | 1,25 | 1,16 | 1,19 | -3,95% | 69.828,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -4,98% | 66.548,00 |
| 03.04.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -0,99% | 63.681,00 |
| 02.04.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,78% | 7.094,00 |
| 01.04.2025 | 1,30 | 1,32 | 1,29 | 1,29 | 0,70% | 38.794,00 |
| 31.03.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -0,08% | 63.020,00 |
| 28.03.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,31% | 10.322,00 |
| 27.03.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,79% | 20.906,00 |
| 26.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 1,11% | 32.247,00 |
| 25.03.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,96% | 27.515,00 |
| 24.03.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -1,27% | 58.233,00 |
| 21.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,32% | 46.324,00 |
| 20.03.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | 104.659,00 |
| 19.03.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,00% | 197.253,00 |
| 18.03.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,11% | 73.946,00 |
| 17.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,16% | 110.491,00 |
| 14.03.2025 | 1,20 | 1,24 | 1,18 | 1,23 | 2,33% | 148.718,00 |
| 13.03.2025 | 1,29 | 1,29 | 1,15 | 1,20 | -18,31% | 493.841,00 |
| 12.03.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,20% | 27.538,00 |
| 11.03.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 0,27% | 25.847,00 |
| 10.03.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,54% | 24.701,00 |
| 07.03.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,37% | 62.566,00 |
| 06.03.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -1,44% | 75.037,00 |
| 05.03.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,21% | 24.243,00 |
| 04.03.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,75% | 85.105,00 |
| 03.03.2025 | 1,47 | 1,47 | 1,44 | 1,47 | -0,20% | 25.211,00 |
| 28.02.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,00% | 27.380,00 |
| 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 |