£1,912
0,94%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 1,38% | - |
| 28.08.2025 | 1,89 | 1,91 | 1,89 | 1,89 | 0,08% | - |
| 27.08.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -0,54% | - |
| 26.08.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -1,39% | - |
| 25.08.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,02% | - |
| 22.08.2025 | 1,93 | 1,93 | 1,91 | 1,93 | 2,07% | - |
| 21.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,55% | 5.226,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -0,14% | 18.211,00 |
| 19.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,79% | 120,00 |
| 18.08.2025 | 1,90 | 1,90 | 1,87 | 1,89 | -0,15% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,14% | - |
| 14.08.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 1,65% | - |
| 13.08.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -1,50% | - |
| 12.08.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,80% | - |
| 11.08.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -1,65% | - |
| 08.08.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,27% | - |
| 07.08.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 1,03% | - |
| 06.08.2025 | 1,92 | 1,94 | 1,91 | 1,91 | 0,34% | - |
| 05.08.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,62% | - |
| 04.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,57% | - |
| 01.08.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -1,25% | - |
| 31.07.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 4,16% | - |
| 30.07.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,19% | - |
| 29.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,60% | 144,00 |
| 28.07.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -1,92% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,45% | - |
| 24.07.2025 | 1,91 | 1,93 | 1,89 | 1,89 | 1,46% | - |
| 23.07.2025 | 1,90 | 1,93 | 1,87 | 1,87 | -1,19% | - |
| 22.07.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,66% | - |
| 21.07.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,00% | - |
| 18.07.2025 | 1,93 | 1,94 | 1,90 | 1,90 | -1,43% | - |
| 17.07.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,88% | - |
| 16.07.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,08% | - |
| 15.07.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,30% | - |
| 14.07.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,48% | - |
| 11.07.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 1,04% | - |
| 10.07.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,13% | - |
| 09.07.2025 | 1,82 | 1,87 | 1,81 | 1,86 | 3,01% | - |
| 08.07.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,13% | - |
| 07.07.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -0,01% | - |
| 04.07.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -0,64% | - |
| 03.07.2025 | 1,80 | 1,83 | 1,79 | 1,82 | 2,94% | - |
| 02.07.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -5,10% | 5.371,00 |
| 01.07.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 2,66% | - |
| 26.06.2025 | 1,80 | 1,82 | 1,79 | 1,82 | -1,89% | 107,00 |
| 24.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,54% | 805,00 |
| 16.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 1,48% | 114,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,59% | 18,00 |
| 12.06.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,15% | 770,00 |
| 11.06.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 2,33% | - |
| 10.06.2025 | 1,87 | 1,89 | 1,87 | 1,87 | 1,38% | 698,00 |
| 09.06.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,03% | - |
| 06.06.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -2,27% | - |
| 05.06.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,16% | - |
| 04.06.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,57% | - |
| 03.06.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -0,74% | - |
| 02.06.2025 | 1,84 | 1,89 | 1,83 | 1,88 | 1,34% | - |
| 30.05.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,92% | - |
| 29.05.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -1,04% | 2.036,00 |
| 28.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 1,50% | 43,00 |
| 27.05.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 2,42% | 2.660,00 |
| 26.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,65% | 45,00 |
| 23.05.2025 | 1,80 | 1,84 | 1,78 | 1,82 | -0,20% | - |
| 22.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,58% | 69,00 |
| 21.05.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 1,96% | - |
| 20.05.2025 | 1,74 | 1,82 | 1,73 | 1,82 | 4,09% | - |
| 19.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,04% | - |
| 16.05.2025 | 1,73 | 1,76 | 1,73 | 1,73 | 0,26% | - |
| 15.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,68% | 2,00 |
| 14.05.2025 | 1,79 | 1,80 | 1,74 | 1,74 | -3,18% | - |
| 13.05.2025 | 1,73 | 1,80 | 1,71 | 1,80 | 4,83% | - |
| 12.05.2025 | 1,76 | 1,78 | 1,71 | 1,71 | -2,37% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 2,69% | 3.534,00 |
| 08.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,17% | 7.461,00 |
| 07.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 0,78% | - |
| 06.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,45% | 838,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,02% | - |
| 02.05.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,80% | - |
| 30.04.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 1,84% | - |
| 29.04.2025 | 1,59 | 1,64 | 1,59 | 1,62 | 1,96% | - |
| 28.04.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,67% | - |
| 25.04.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,07% | - |
| 24.04.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,94% | - |
| 23.04.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 1,80% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,65% | - |
| 17.04.2025 | 1,63 | 1,63 | 1,60 | 1,62 | -0,46% | - |
| 16.04.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -1,03% | - |
| 15.04.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 2,32% | - |
| 14.04.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,65% | - |
| 11.04.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 1,09% | - |
| 10.04.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 4,73% | 3.741,00 |
| 09.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,32% | 11,00 |
| 08.04.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,18% | 800,00 |
| 07.04.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,95% | - |
| 04.04.2025 | 1,63 | 1,64 | 1,56 | 1,59 | -2,58% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,61 | 1,63 | 0,95% | 5.074,00 |
| 02.04.2025 | 1,64 | 1,64 | 1,58 | 1,62 | -1,16% | - |
| 01.04.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,74% | - |
| 31.03.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,82% | - |
| 28.03.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,63% | - |