£1,482
1,14%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |