£1,837
1,12%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 1,23% | - |
| 04.11.2024 | 1,83 | 1,84 | 1,82 | 1,82 | 1,23% | - |
| 01.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,36% | 4,00 |
| 31.10.2024 | 1,83 | 1,84 | 1,80 | 1,80 | -1,38% | - |
| 30.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,46% | 429,00 |
| 29.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,05% | - |
| 28.10.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 1,67% | - |
| 25.10.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 0,26% | - |
| 24.10.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,88% | - |
| 23.10.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,82% | - |
| 22.10.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 1,72% | - |
| 21.10.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,02% | - |
| 18.10.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 1,10% | - |
| 17.10.2024 | 1,74 | 1,76 | 1,73 | 1,75 | -0,72% | 5.863,00 |
| 16.10.2024 | 1,76 | 1,78 | 1,76 | 1,76 | 0,63% | - |
| 15.10.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 1,59% | - |
| 14.10.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,82% | - |
| 11.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,55% | - |
| 10.10.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,24% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 2,03% | 31.566,00 |
| 08.10.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,01% | 54.388,00 |
| 07.10.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,21% | - |
| 04.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,16% | 297,00 |
| 03.10.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,85% | - |
| 02.10.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,95% | - |
| 01.10.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -0,82% | - |
| 30.09.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,26% | - |
| 27.09.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,27% | - |
| 26.09.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 1,35% | - |
| 25.09.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 24.09.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,59% | - |
| 23.09.2024 | 1,61 | 1,62 | 1,58 | 1,58 | -1,33% | - |
| 20.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,03% | - |
| 19.09.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 2,30% | - |
| 18.09.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,53% | - |
| 17.09.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 1,88% | - |
| 16.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,17% | 438,00 |
| 13.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,38% | - |
| 12.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,57% | 5.254,00 |
| 11.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,27% | - |
| 10.09.2024 | 1,49 | 1,55 | 1,48 | 1,55 | 3,52% | - |
| 09.09.2024 | 1,49 | 1,53 | 1,49 | 1,50 | -0,62% | - |
| 06.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -7,45% | 2.152,00 |
| 05.09.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -1,03% | - |
| 04.09.2024 | 1,65 | 1,66 | 1,64 | 1,64 | 0,06% | - |
| 03.09.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,92% | - |
| 02.09.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 1,07% | - |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | 1.555,00 |
| 29.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,78% | - |
| 28.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,97% | 242,00 |
| 27.08.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -0,02% | 3.452,00 |
| 26.08.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,16% | - |
| 23.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 22.08.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,33% | 12.177,00 |
| 21.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,58% | - |
| 20.08.2024 | 1,62 | 1,63 | 1,61 | 1,61 | 0,36% | - |
| 19.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,51% | 4.683,00 |
| 16.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | 126,00 |
| 15.08.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -0,01% | 11.098,00 |
| 14.08.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,77% | - |
| 13.08.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,36% | - |
| 12.08.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,88% | - |
| 09.08.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,28% | - |
| 08.08.2024 | 1,55 | 1,57 | 1,52 | 1,54 | -0,83% | - |
| 07.08.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 0,74% | - |
| 06.08.2024 | 1,54 | 1,55 | 1,51 | 1,55 | -0,58% | - |
| 05.08.2024 | 1,56 | 1,56 | 1,51 | 1,56 | 0,19% | - |
| 02.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,31% | 3,00 |
| 01.08.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,03% | - |
| 31.07.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,53% | - |
| 30.07.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,59% | - |
| 29.07.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,85% | - |
| 26.07.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 3,99% | - |
| 25.07.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -2,09% | 12.705,00 |
| 24.07.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,40% | - |
| 23.07.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,98% | 5.523,00 |
| 22.07.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,37% | - |
| 19.07.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,44% | 4.000,00 |
| 18.07.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 0,23% | 3.175,00 |
| 17.07.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,94% | 1.487,00 |
| 16.07.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,26% | 1.331,00 |
| 15.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,55% | 1.000,00 |
| 12.07.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,05% | - |
| 11.07.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,84% | 7.000,00 |
| 10.07.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,49% | 14.634,00 |
| 09.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,40% | 1.107,00 |
| 08.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,30% | 215,00 |
| 05.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,48% | 951,00 |
| 04.07.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 0,83% | 8.892,00 |
| 03.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 8,26% | 3.137,00 |
| 02.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,07% | 2.862,00 |
| 01.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,65% | 144,00 |
| 28.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,92% | 126,00 |
| 27.06.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 1,39% | 17.941,00 |
| 26.06.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,07% | 4.500,00 |
| 25.06.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,39% | 5.856,00 |
| 24.06.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,44% | - |
| 21.06.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -0,89% | 3.020,00 |
| 20.06.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,59% | - |
| 19.06.2024 | 1,41 | 1,42 | 1,39 | 1,40 | -1,02% | - |