£1,149
-0,64%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,17 | 1,17 | 1,13 | 1,13 | -2,25% | 166.837,00 |
| 06.05.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 217.378,00 |
| 05.05.2026 | 1,17 | 1,19 | 1,13 | 1,15 | -3,52% | 75.744,00 |
| 04.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,18% | - |
| 01.05.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 1,02% | 12.789,00 |
| 30.04.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 2,08% | 20.085,00 |
| 29.04.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,45% | 62.666,00 |
| 28.04.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | 34.986,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,17 | 1,17 | -3,70% | 34.532,00 |
| 24.04.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,14% | 26.273,00 |
| 23.04.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -1,13% | 32.985,00 |
| 22.04.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 0,97% | 139.064,00 |
| 21.04.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | 52.669,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,23 | 1,25 | -0,16% | 61.254,00 |
| 17.04.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,46% | 27.395,00 |
| 16.04.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,82% | 30.570,00 |
| 15.04.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,13% | 37.262,00 |
| 14.04.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 2,14% | 42.626,00 |
| 13.04.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,14% | 52.034,00 |
| 10.04.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 1,49% | 27.116,00 |
| 09.04.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -1,63% | 92.907,00 |
| 08.04.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 7,14% | 83.936,00 |
| 07.04.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -2,05% | 62.634,00 |
| 02.04.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 1,91% | 39.480,00 |
| 01.04.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,77% | 84.058,00 |
| 31.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 1,44% | 46.738,00 |
| 30.03.2026 | 1,08 | 1,12 | 1,06 | 1,11 | 0,91% | 199.529,00 |
| 27.03.2026 | 1,10 | 1,12 | 1,08 | 1,10 | 0,91% | 60.301,00 |
| 26.03.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 0,18% | 72.599,00 |
| 25.03.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 2,34% | 123.246,00 |
| 24.03.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 1,04% | 60.513,00 |
| 23.03.2026 | 1,04 | 1,07 | 1,02 | 1,06 | -0,75% | 149.741,00 |
| 20.03.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 1,72% | 145.177,00 |
| 19.03.2026 | 1,06 | 1,08 | 1,04 | 1,05 | -4,04% | 92.779,00 |
| 18.03.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -3,02% | 310.182,00 |
| 17.03.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 44.877,00 |
| 16.03.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,72% | 81.743,00 |
| 13.03.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 0,73% | 112.248,00 |
| 12.03.2026 | 1,09 | 1,11 | 1,07 | 1,10 | -0,18% | 62.021,00 |
| 11.03.2026 | 1,11 | 1,11 | 1,08 | 1,10 | 0,73% | 51.008,00 |
| 10.03.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,92% | 23.119,00 |
| 09.03.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -3,22% | 6.334,00 |
| 06.03.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,82% | 94.306,00 |
| 05.03.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 1,10% | 40.760,00 |
| 04.03.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -2,16% | 67.081,00 |
| 03.03.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -4,15% | 148.869,00 |
| 02.03.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -1,70% | 185.346,00 |
| 27.02.2026 | 1,15 | 1,18 | 1,14 | 1,18 | 1,38% | 75.117,00 |
| 26.02.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | 37.383,00 |
| 25.02.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,70% | 33.355,00 |
| 24.02.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | 32.061,00 |
| 23.02.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 2,51% | 26.145,00 |
| 20.02.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,06% | 97.558,00 |
| 19.02.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -1,57% | 49.841,00 |
| 18.02.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | 15.503,00 |
| 17.02.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,27% | 37.090,00 |
| 16.02.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | 18.727,00 |
| 13.02.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 0,51% | 62.725,00 |
| 12.02.2026 | 1,16 | 1,19 | 1,16 | 1,17 | -0,68% | 48.072,00 |
| 11.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,68% | 59.600,00 |
| 10.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,69% | 91.775,00 |
| 09.02.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,69% | 136.121,00 |
| 06.02.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,52% | 46.072,00 |
| 05.02.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,70% | 44.204,00 |
| 04.02.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 3,63% | 47.222,00 |
| 03.02.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 0,73% | 41.304,00 |
| 02.02.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -0,36% | 86.815,00 |
| 30.01.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,73% | 108.031,00 |
| 29.01.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,82% | 80.508,00 |
| 28.01.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -0,45% | 71.717,00 |
| 27.01.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 2,99% | 112.467,00 |
| 26.01.2026 | 1,14 | 1,15 | 1,06 | 1,07 | -7,59% | 166.372,00 |
| 23.01.2026 | 1,09 | 1,19 | 1,06 | 1,16 | -10,36% | 154.301,00 |
| 22.01.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,86% | 44.890,00 |
| 21.01.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,55% | 20.106,00 |
| 20.01.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -3,11% | 49.331,00 |
| 19.01.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -1,13% | 70.940,00 |
| 16.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,15% | 19.875,00 |
| 15.01.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 1,37% | 138.108,00 |
| 14.01.2026 | 1,33 | 1,33 | 1,26 | 1,32 | -0,30% | 103.938,00 |
| 13.01.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,76% | 7.431,00 |
| 12.01.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,06% | 34.834,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | 7.691,00 |
| 08.01.2026 | 1,29 | 1,34 | 1,28 | 1,33 | 4,06% | 43.253,00 |
| 07.01.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,88% | 67.000,00 |
| 06.01.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -1,05% | 74.677,00 |
| 05.01.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,30% | 23.582,00 |
| 02.01.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,30% | 70.318,00 |
| 31.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,45% | 26.445,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,15% | 27.038,00 |
| 29.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,30% | 40.539,00 |
| 24.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,60% | 15.900,00 |
| 23.12.2025 | 1,35 | 1,35 | 1,32 | 1,34 | 0,15% | 84.067,00 |
| 22.12.2025 | 1,34 | 1,34 | 1,32 | 1,34 | -1,04% | 59.153,00 |
| 19.12.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,30% | 86.856,00 |
| 18.12.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,66% | 31.077,00 |
| 17.12.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,15% | 40.115,00 |
| 16.12.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -1,20% | 115.403,00 |
| 15.12.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | 108.721,00 |
| 12.12.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,17% | 137.800,00 |