1,620€
0,62%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,46% | - |
| 04.02.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 6,21% | - |
| 03.02.2026 | 1,70 | 1,71 | 1,61 | 1,61 | -5,01% | - |
| 02.02.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 1,80% | - |
| 30.01.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 29.01.2026 | 1,68 | 1,70 | 1,67 | 1,68 | -0,89% | - |
| 28.01.2026 | 1,64 | 1,70 | 1,63 | 1,69 | 3,05% | - |
| 27.01.2026 | 1,64 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 26.01.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 3,77% | - |
| 23.01.2026 | 1,66 | 1,67 | 1,59 | 1,59 | 0,63% | - |
| 22.01.2026 | 1,64 | 1,68 | 1,58 | 1,58 | -2,47% | - |
| 21.01.2026 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | - |
| 20.01.2026 | 1,65 | 1,67 | 1,61 | 1,61 | -3,30% | - |
| 19.01.2026 | 1,66 | 1,68 | 1,59 | 1,67 | -1,19% | - |
| 16.01.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 15.01.2026 | 1,66 | 1,70 | 1,65 | 1,69 | 1,81% | - |
| 14.01.2026 | 1,66 | 1,67 | 1,62 | 1,66 | 0,00% | - |
| 13.01.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 12.01.2026 | 1,68 | 1,69 | 1,65 | 1,67 | 3,42% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,61 | 1,61 | -6,12% | - |
| 08.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 07.01.2026 | 1,65 | 1,69 | 1,63 | 1,69 | 6,65% | - |
| 06.01.2026 | 1,68 | 1,68 | 1,58 | 1,58 | -5,67% | - |
| 05.01.2026 | 1,66 | 1,68 | 1,65 | 1,68 | 0,90% | - |
| 02.01.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 5,73% | 20,00 |
| 30.12.2025 | 1,64 | 1,67 | 1,57 | 1,57 | -5,71% | - |
| 29.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 6,73% | - |
| 22.12.2025 | 1,59 | 1,64 | 1,56 | 1,56 | -2,19% | - |
| 19.12.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 2,57% | - |
| 18.12.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 2,30% | - |
| 17.12.2025 | 1,53 | 1,59 | 1,52 | 1,52 | 1,33% | - |
| 16.12.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -4,15% | - |
| 12.12.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,19% | - |
| 09.12.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 08.12.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,63% | - |
| 05.12.2025 | 1,61 | 1,64 | 1,60 | 1,60 | -2,44% | - |
| 04.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 03.12.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,82% | - |
| 02.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 01.12.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 1,25% | - |
| 28.11.2025 | 1,61 | 1,67 | 1,60 | 1,60 | -2,74% | - |
| 27.11.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,81% | - |
| 26.11.2025 | 1,57 | 1,64 | 1,57 | 1,60 | 3,90% | - |
| 24.11.2025 | 1,57 | 1,59 | 1,54 | 1,54 | 1,32% | - |
| 21.11.2025 | 1,55 | 1,60 | 1,52 | 1,52 | -1,94% | - |
| 20.11.2025 | 1,61 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 19.11.2025 | 1,58 | 1,62 | 1,54 | 1,54 | 0,00% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -1,28% | - |
| 17.11.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,27% | - |
| 14.11.2025 | 1,63 | 1,66 | 1,58 | 1,58 | -4,82% | - |
| 13.11.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 1,22% | - |
| 12.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -0,61% | - |
| 11.11.2025 | 1,63 | 1,69 | 1,63 | 1,65 | 18,71% | - |
| 10.11.2025 | 1,54 | 1,66 | 1,39 | 1,39 | -11,46% | - |
| 07.11.2025 | 1,66 | 1,66 | 1,57 | 1,57 | -2,48% | - |
| 05.11.2025 | 1,62 | 1,65 | 1,61 | 1,61 | 0,63% | - |
| 04.11.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 0,63% | - |
| 03.11.2025 | 1,51 | 1,63 | 1,51 | 1,59 | 2,58% | - |
| 30.10.2025 | 1,55 | 1,65 | 1,55 | 1,55 | -7,46% | - |
| 28.10.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 1,52% | - |
| 27.10.2025 | 1,65 | 1,69 | 1,65 | 1,65 | 0,61% | - |
| 24.10.2025 | 1,68 | 1,68 | 1,64 | 1,64 | 1,23% | - |
| 22.10.2025 | 1,62 | 1,69 | 1,62 | 1,62 | 1,89% | - |
| 21.10.2025 | 1,63 | 1,67 | 1,59 | 1,59 | 0,00% | - |
| 20.10.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -2,45% | - |
| 17.10.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 3,16% | - |
| 16.10.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -1,86% | - |
| 15.10.2025 | 1,63 | 1,69 | 1,61 | 1,61 | -0,62% | - |
| 14.10.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 0,62% | - |
| 13.10.2025 | 1,51 | 1,65 | 1,51 | 1,61 | 4,55% | - |
| 09.10.2025 | 1,60 | 1,63 | 1,54 | 1,54 | 0,00% | - |
| 08.10.2025 | 1,59 | 1,61 | 1,54 | 1,54 | -0,65% | - |
| 07.10.2025 | 1,61 | 1,62 | 1,55 | 1,55 | -5,49% | - |
| 06.10.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 03.10.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | - |
| 02.10.2025 | 1,61 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 01.10.2025 | 1,60 | 1,65 | 1,60 | 1,61 | 0,63% | - |
| 30.09.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 3,23% | - |
| 29.09.2025 | 1,59 | 1,63 | 1,55 | 1,55 | -1,90% | - |
| 26.09.2025 | 1,56 | 1,62 | 1,56 | 1,58 | 1,28% | - |
| 25.09.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,27% | - |
| 24.09.2025 | 1,60 | 1,62 | 1,58 | 1,58 | 0,64% | - |
| 23.09.2025 | 1,58 | 1,63 | 1,57 | 1,57 | 0,00% | - |
| 22.09.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,57% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 2,24% | - |
| 18.09.2025 | 1,58 | 1,62 | 1,56 | 1,56 | 0,65% | - |
| 17.09.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -0,64% | - |
| 16.09.2025 | 1,63 | 1,64 | 1,56 | 1,56 | -4,59% | - |
| 15.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 3,48% | - |
| 12.09.2025 | 1,61 | 1,65 | 1,58 | 1,58 | -1,25% | - |
| 11.09.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -0,62% | - |
| 09.09.2025 | 1,62 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 05.09.2025 | 1,58 | 1,65 | 1,58 | 1,61 | 0,31% | - |
| 04.09.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 03.09.2025 | 1,59 | 1,61 | 1,56 | 1,61 | 0,94% | - |
| 02.09.2025 | 1,65 | 1,68 | 1,58 | 1,59 | -5,64% | - |
| 01.09.2025 | 1,67 | 1,70 | 1,66 | 1,69 | -0,59% | - |
| 29.08.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -0,59% | - |
| 28.08.2025 | 1,70 | 1,72 | 1,69 | 1,71 | -1,16% | - |