1,695€
5,28%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,69 | 1,71 | 1,67 | 1,70 | 5,28% | 3.600,00 |
| 19.10.2026 | 1,69 | 1,70 | 1,61 | 1,61 | -4,45% | - |
| 16.10.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,60% | - |
| 15.10.2026 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 14.10.2026 | 1,66 | 1,71 | 1,66 | 1,68 | 1,21% | - |
| 13.10.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 12.10.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 6,82% | - |
| 09.10.2026 | 1,60 | 1,63 | 1,54 | 1,54 | -3,45% | - |
| 08.10.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,54% | 100,00 |
| 07.10.2026 | 1,64 | 1,65 | 1,62 | 1,62 | 3,85% | - |
| 06.10.2026 | 1,61 | 1,65 | 1,56 | 1,56 | -3,11% | - |
| 05.10.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,31% | - |
| 02.10.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 0,94% | - |
| 01.10.2026 | 1,64 | 1,66 | 1,59 | 1,59 | -2,75% | - |
| 30.09.2026 | 1,63 | 1,65 | 1,61 | 1,64 | -0,30% | - |
| 29.09.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 1,23% | 9.600,00 |
| 28.09.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,62% | 3.200,00 |
| 25.09.2026 | 1,62 | 1,64 | 1,61 | 1,61 | -0,31% | - |
| 24.09.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,52% | 7.200,00 |
| 23.09.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 22.09.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,91% | - |
| 21.09.2026 | 1,63 | 1,66 | 1,62 | 1,65 | 1,23% | - |
| 18.09.2026 | 1,63 | 1,64 | 1,60 | 1,63 | -0,31% | - |
| 17.09.2026 | 1,65 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 16.09.2026 | 1,63 | 1,66 | 1,63 | 1,65 | 6,45% | - |
| 15.09.2026 | 1,61 | 1,65 | 1,55 | 1,55 | -3,73% | - |
| 14.09.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -0,92% | - |
| 11.09.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 10.09.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 09.09.2026 | 1,69 | 1,69 | 1,63 | 1,64 | -3,25% | - |
| 08.09.2026 | 1,71 | 1,71 | 1,69 | 1,69 | 3,68% | - |
| 07.09.2026 | 1,73 | 1,73 | 1,63 | 1,63 | -5,23% | - |
| 04.09.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,29% | - |
| 03.09.2026 | 1,69 | 1,73 | 1,69 | 1,73 | 2,37% | - |
| 02.09.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 01.09.2026 | 1,74 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 31.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,29% | - |
| 28.08.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -0,29% | - |
| 27.08.2026 | 1,77 | 1,78 | 1,74 | 1,74 | 0,00% | - |
| 26.08.2026 | 1,80 | 1,80 | 1,74 | 1,74 | -3,87% | - |
| 25.08.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 4,02% | - |
| 24.08.2026 | 1,76 | 1,80 | 1,74 | 1,74 | 2,35% | - |
| 21.08.2026 | 1,76 | 1,78 | 1,70 | 1,70 | 1,80% | - |
| 20.08.2026 | 1,75 | 1,76 | 1,67 | 1,67 | -4,30% | - |
| 19.08.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -0,29% | - |
| 18.08.2026 | 1,74 | 1,76 | 1,74 | 1,75 | -9,79% | - |
| 17.08.2026 | 1,79 | 1,94 | 1,74 | 1,94 | 14,12% | 1.200,00 |
| 14.08.2026 | 1,78 | 1,78 | 1,70 | 1,70 | 0,00% | - |
| 13.08.2026 | 1,77 | 1,79 | 1,70 | 1,70 | 1,19% | - |
| 12.08.2026 | 1,72 | 1,76 | 1,68 | 1,68 | 3,07% | - |
| 11.08.2026 | 1,72 | 1,72 | 1,63 | 1,63 | -0,61% | - |
| 10.08.2026 | 1,71 | 1,74 | 1,64 | 1,64 | 0,61% | - |
| 07.08.2026 | 1,70 | 1,71 | 1,63 | 1,63 | 0,00% | - |
| 06.08.2026 | 1,71 | 1,73 | 1,63 | 1,63 | -0,61% | - |
| 05.08.2026 | 1,73 | 1,74 | 1,64 | 1,64 | -0,61% | - |
| 04.08.2026 | 1,71 | 1,75 | 1,65 | 1,65 | -3,51% | - |
| 03.08.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 31.07.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,87% | - |
| 30.07.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 2,08% | - |
| 29.07.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -1,47% | - |
| 28.07.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 5,25% | - |
| 27.07.2026 | 1,69 | 1,71 | 1,62 | 1,62 | -4,42% | - |
| 24.07.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 2,11% | 1.900,00 |
| 23.07.2026 | 1,68 | 1,71 | 1,66 | 1,66 | -1,19% | - |
| 22.07.2026 | 1,66 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 21.07.2026 | 1,68 | 1,68 | 1,65 | 1,65 | 3,12% | - |
| 20.07.2026 | 1,68 | 1,69 | 1,60 | 1,60 | -4,76% | - |
| 17.07.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,60% | 1.350,00 |
| 16.07.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 4,38% | - |
| 15.07.2026 | 1,65 | 1,68 | 1,60 | 1,60 | -2,44% | - |
| 14.07.2026 | 1,66 | 1,67 | 1,62 | 1,64 | -1,20% | - |
| 13.07.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 600,00 |
| 10.07.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,00% | - |
| 09.07.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,53% | - |
| 08.07.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -2,97% | 990,00 |
| 07.07.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | - |
| 06.07.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 03.07.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 02.07.2026 | 1,65 | 1,67 | 1,64 | 1,66 | -0,90% | 3.572,00 |
| 01.07.2026 | 1,62 | 1,69 | 1,61 | 1,68 | 3,08% | - |
| 30.06.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,31% | - |
| 29.06.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 26.06.2026 | 1,64 | 1,67 | 1,63 | 1,65 | 0,30% | - |
| 25.06.2026 | 1,64 | 1,67 | 1,64 | 1,65 | 0,61% | - |
| 24.06.2026 | 1,57 | 1,64 | 1,56 | 1,64 | 4,81% | - |
| 23.06.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 22.06.2026 | 1,57 | 1,58 | 1,54 | 1,58 | 5,33% | - |
| 19.06.2026 | 1,58 | 1,60 | 1,50 | 1,50 | -0,66% | - |
| 18.06.2026 | 1,59 | 1,60 | 1,51 | 1,51 | -5,03% | - |
| 17.06.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 16.06.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 15.06.2026 | 1,59 | 1,63 | 1,59 | 1,60 | 0,63% | - |
| 12.06.2026 | 1,54 | 1,59 | 1,54 | 1,59 | 2,59% | - |
| 11.06.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,64% | - |
| 10.06.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 0,97% | - |
| 09.06.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 08.06.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 05.06.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,61% | - |
| 04.06.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 03.06.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -1,29% | - |