£1,492
1,37%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -1,23% | 31.065,00 |
| 07.10.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,62% | 139.651,00 |
| 04.10.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 1,01% | 21.465,00 |
| 03.10.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,13% | 10.361,00 |
| 02.10.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,25% | 40.768,00 |
| 01.10.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,11% | 87.855,00 |
| 30.09.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | 16.474,00 |
| 27.09.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,87% | 28.145,00 |
| 26.09.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 2,82% | 39.299,00 |
| 25.09.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,26% | 42.457,00 |
| 24.09.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,51% | 120.814,00 |
| 23.09.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,13% | 44.918,00 |
| 20.09.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,85% | 54.798,00 |
| 19.09.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 3,58% | 42.466,00 |
| 18.09.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 0,45% | 31.510,00 |
| 17.09.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 2,03% | 37.196,00 |
| 16.09.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -0,13% | 22.969,00 |
| 13.09.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 1,32% | 42.846,00 |
| 12.09.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,33% | 15.539,00 |
| 11.09.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -1,37% | 20.620,00 |
| 10.09.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,52% | 22.775,00 |
| 09.09.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 1,19% | 40.302,00 |
| 06.09.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,13% | 98.689,00 |
| 05.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,40% | 14.864,00 |
| 04.09.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -0,66% | 9.932,00 |
| 03.09.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -2,37% | 6.639,00 |
| 02.09.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,26% | 13.131,00 |
| 30.08.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 0,45% | 25.349,00 |
| 29.08.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -1,90% | 40.831,00 |
| 28.08.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,15% | 52.328,00 |
| 27.08.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -1,35% | 43.729,00 |
| 26.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,10% | - |
| 23.08.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,29% | 34.082,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,06% | 15.342,00 |
| 21.08.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | 68.830,00 |
| 20.08.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,65% | 81.277,00 |
| 19.08.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,20% | 14.686,00 |
| 16.08.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,61% | 6.038,00 |
| 15.08.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 3,32% | 40.134,00 |
| 14.08.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | 15.647,00 |
| 13.08.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,92% | 14.457,00 |
| 12.08.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,13% | 17.910,00 |
| 09.08.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,69% | 13.445,00 |
| 08.08.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 1,72% | 42.480,00 |
| 07.08.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,37% | 34.129,00 |
| 06.08.2024 | 1,53 | 1,54 | 1,50 | 1,54 | 0,85% | 20.008,00 |
| 05.08.2024 | 1,57 | 1,57 | 1,49 | 1,52 | -2,68% | 21.521,00 |
| 02.08.2024 | 1,57 | 1,59 | 1,57 | 1,57 | -0,51% | 34.099,00 |
| 01.08.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -1,01% | 37.449,00 |
| 31.07.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,13% | 73.062,00 |
| 30.07.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,13% | 60.683,00 |
| 29.07.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -1,91% | 30.816,00 |
| 26.07.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 3,25% | 99.039,00 |
| 25.07.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,26% | 28.545,00 |
| 24.07.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 0,71% | 32.277,00 |
| 23.07.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,38% | 15.870,00 |
| 22.07.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,19% | 28.849,00 |
| 19.07.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -1,52% | 71.859,00 |
| 18.07.2024 | 1,58 | 1,61 | 1,58 | 1,58 | -0,82% | 39.640,00 |
| 17.07.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,81% | 29.734,00 |
| 16.07.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,37% | 24.178,00 |
| 15.07.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,11% | 28.579,00 |
| 12.07.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -0,98% | 29.379,00 |
| 11.07.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,44% | 34.417,00 |
| 10.07.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,69% | 22.194,00 |
| 09.07.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -1,49% | 33.254,00 |
| 08.07.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,63% | 95.432,00 |
| 05.07.2024 | 1,60 | 1,63 | 1,59 | 1,60 | 0,63% | 95.194,00 |
| 04.07.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 0,13% | 51.814,00 |
| 03.07.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 2,45% | 126.304,00 |
| 02.07.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -2,52% | 38.975,00 |
| 01.07.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | 21.961,00 |
| 28.06.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,19% | 3.027,00 |
| 27.06.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -0,50% | 16.162,00 |
| 26.06.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -0,62% | 27.564,00 |
| 25.06.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | 21.134,00 |
| 24.06.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,63% | 26.443,00 |
| 21.06.2024 | 1,59 | 1,61 | 1,57 | 1,60 | 1,14% | 17.472,00 |
| 20.06.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 1,80% | 30.585,00 |
| 19.06.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -2,63% | 10.121,00 |
| 18.06.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 1,53% | 130.793,00 |
| 17.06.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,95% | 18.972,00 |