1,810€
1,12%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 0,82% | - |
26.06.2025 | 1,69 | 1,83 | 1,69 | 1,83 | 1,95% | - |
25.06.2025 | 1,77 | 1,81 | 1,77 | 1,80 | -0,28% | - |
24.06.2025 | 1,68 | 1,82 | 1,68 | 1,80 | 1,41% | - |
23.06.2025 | 1,67 | 1,80 | 1,67 | 1,78 | -0,84% | - |
20.06.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 1,42% | - |
19.06.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 0,28% | - |
18.06.2025 | 1,74 | 1,78 | 1,74 | 1,76 | -0,56% | - |
17.06.2025 | 1,71 | 1,78 | 1,70 | 1,77 | 1,14% | - |
16.06.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 1,16% | 13.152,00 |
13.06.2025 | 1,72 | 1,75 | 1,71 | 1,73 | -1,42% | - |
12.06.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 0,29% | - |
11.06.2025 | 1,64 | 1,76 | 1,64 | 1,75 | 0,29% | - |
10.06.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 1,45% | - |
09.06.2025 | 1,69 | 1,74 | 1,69 | 1,72 | -0,29% | - |
06.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,00% | - |
05.06.2025 | 1,61 | 1,74 | 1,61 | 1,73 | 0,58% | - |
04.06.2025 | 1,70 | 1,72 | 1,69 | 1,72 | -0,58% | - |
03.06.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 0,58% | - |
02.06.2025 | 1,73 | 1,75 | 1,70 | 1,72 | -2,56% | - |
30.05.2025 | 1,66 | 1,77 | 1,66 | 1,76 | 0,00% | - |
29.05.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 0,86% | - |
28.05.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,00% | - |
27.05.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,65% | 1.600,00 |
26.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
23.05.2025 | 1,69 | 1,74 | 1,69 | 1,72 | -0,58% | - |
22.05.2025 | 1,68 | 1,73 | 1,67 | 1,73 | 0,29% | - |
21.05.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -1,15% | - |
20.05.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 0,29% | - |
19.05.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 0,58% | - |
16.05.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 0,58% | - |
15.05.2025 | 1,57 | 1,72 | 1,57 | 1,72 | 2,39% | - |
14.05.2025 | 1,57 | 1,68 | 1,57 | 1,68 | 0,60% | - |
13.05.2025 | 1,64 | 1,68 | 1,63 | 1,67 | 0,00% | - |
12.05.2025 | 1,60 | 1,68 | 1,60 | 1,67 | -1,19% | - |
09.05.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 0,00% | - |
08.05.2025 | 1,60 | 1,71 | 1,60 | 1,69 | -0,59% | - |
07.05.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 0,00% | - |
06.05.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,63% | - |
05.05.2025 | 1,55 | 1,63 | 1,55 | 1,62 | -1,22% | - |
02.05.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,82% | - |
30.04.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,27% | - |
29.04.2025 | 1,52 | 1,58 | 1,51 | 1,58 | 2,27% | - |
28.04.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 0,98% | - |
25.04.2025 | 1,51 | 1,54 | 1,50 | 1,53 | -0,33% | - |
24.04.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -0,33% | - |
23.04.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
22.04.2025 | 1,48 | 1,52 | 1,48 | 1,51 | -0,99% | - |
17.04.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 1,00% | - |
16.04.2025 | 1,46 | 1,51 | 1,45 | 1,51 | 0,67% | - |
15.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 3,46% | - |
14.04.2025 | 1,33 | 1,48 | 1,33 | 1,45 | 3,58% | - |
11.04.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 0,72% | - |
10.04.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 4,53% | - |
09.04.2025 | 1,33 | 1,36 | 1,30 | 1,33 | -4,68% | - |
08.04.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 2,21% | - |
07.04.2025 | 1,37 | 1,44 | 1,34 | 1,36 | -5,23% | - |
04.04.2025 | 1,48 | 1,51 | 1,43 | 1,44 | -4,65% | - |
03.04.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 0,33% | - |
02.04.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -0,99% | - |
01.04.2025 | 1,49 | 1,55 | 1,46 | 1,52 | 0,66% | 72.000,00 |
31.03.2025 | 1,49 | 1,52 | 1,49 | 1,51 | -0,66% | - |
28.03.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 0,00% | - |
27.03.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 0,33% | - |
26.03.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,00% | 5.424,00 |
25.03.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 0,00% | - |
24.03.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | 200,00 |
21.03.2025 | 1,48 | 1,50 | 1,45 | 1,50 | -0,66% | - |
20.03.2025 | 1,38 | 1,65 | 1,38 | 1,51 | 5,61% | 28.500,00 |
19.03.2025 | 1,32 | 1,43 | 1,32 | 1,43 | 1,79% | 7.342,00 |
18.03.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -0,71% | - |
17.03.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 0,71% | - |
14.03.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
13.03.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 0,73% | - |
12.03.2025 | 1,34 | 1,39 | 1,33 | 1,37 | 1,11% | - |
11.03.2025 | 1,35 | 1,39 | 1,34 | 1,36 | -1,09% | - |
10.03.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -2,14% | - |
07.03.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 0,00% | - |
06.03.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -1,75% | - |
05.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -1,72% | - |
04.03.2025 | 1,40 | 1,50 | 1,40 | 1,45 | -4,61% | - |
03.03.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,00% | 12.500,00 |
28.02.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 2,38% | - |
27.02.2025 | 1,49 | 1,55 | 1,47 | 1,47 | -3,61% | - |
26.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,33% | - |
25.02.2025 | 1,49 | 1,53 | 1,49 | 1,51 | -1,31% | - |
24.02.2025 | 1,44 | 1,55 | 1,44 | 1,53 | -0,97% | - |
21.02.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 0,00% | - |
20.02.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,65% | - |
19.02.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,66% | - |
18.02.2025 | 1,49 | 1,52 | 1,48 | 1,51 | -0,33% | - |
17.02.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 0,33% | - |
14.02.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 0,67% | - |
13.02.2025 | 1,37 | 1,50 | 1,37 | 1,50 | 2,05% | - |
12.02.2025 | 1,37 | 1,49 | 1,37 | 1,47 | 0,34% | - |
11.02.2025 | 1,39 | 1,48 | 1,39 | 1,46 | -1,35% | - |
10.02.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 1,02% | - |
07.02.2025 | 1,39 | 1,49 | 1,39 | 1,47 | -1,35% | - |
06.02.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,68% | - |
05.02.2025 | 1,36 | 1,48 | 1,36 | 1,48 | 1,72% | - |