£1,940
1,42%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | 1,00 |
| 19.12.2024 | 1,92 | 1,92 | 1,89 | 1,91 | 1,42% | - |
| 18.12.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -2,05% | 49.004,00 |
| 17.12.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,16% | - |
| 16.12.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -1,44% | - |
| 13.12.2024 | 1,96 | 1,98 | 1,95 | 1,96 | -0,10% | - |
| 12.12.2024 | 1,91 | 1,96 | 1,91 | 1,96 | 5,66% | 993,00 |
| 11.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,95% | 4.852,00 |
| 10.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,42% | 1,00 |
| 09.12.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,87% | - |
| 06.12.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,30% | - |
| 05.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,33% | 292,00 |
| 04.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,04% | 1,00 |
| 03.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,32% | 1,00 |
| 02.12.2024 | 1,72 | 1,77 | 1,71 | 1,77 | 3,81% | - |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | 2,00 |
| 28.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,57% | 1,00 |
| 27.11.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,35% | 3.546,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,61% | - |
| 25.11.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,19% | - |
| 22.11.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,44% | - |
| 21.11.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,06% | 9.059,00 |
| 20.11.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,71% | - |
| 19.11.2024 | 1,76 | 1,76 | 1,72 | 1,75 | -1,45% | 2.807,00 |
| 18.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -3,46% | 3.651,00 |
| 15.11.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 0,52% | - |
| 14.11.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,56% | - |
| 13.11.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,30% | - |
| 12.11.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -5,14% | 4.430,00 |
| 11.11.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,13% | - |
| 08.11.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,04% | - |
| 07.11.2024 | 1,84 | 1,88 | 1,84 | 1,87 | 1,37% | - |
| 06.11.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,52% | - |
| 05.11.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 1,26% | - |
| 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% | - |