£1,934
-0,01%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.03.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -2,59% | 1.094,00 |
26.03.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,40% | - |
25.03.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -0,44% | - |
24.03.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,62% | - |
21.03.2025 | 1,76 | 1,77 | 1,72 | 1,75 | -1,15% | - |
20.03.2025 | 1,76 | 1,77 | 1,75 | 1,77 | -0,75% | 27.893,00 |
19.03.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 3,47% | - |
18.03.2025 | 1,72 | 1,75 | 1,72 | 1,72 | -0,27% | - |
17.03.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 1,06% | - |
14.03.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 2,58% | - |
13.03.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,03% | - |
12.03.2025 | 1,68 | 1,71 | 1,67 | 1,70 | 1,32% | - |
11.03.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,75% | - |
10.03.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -4,11% | - |
07.03.2025 | 1,74 | 1,76 | 1,71 | 1,76 | 0,53% | - |