£1,822
-2,70%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,18% | 1.866,00 |
| 05.03.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,61% | - |
| 04.03.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -3,56% | - |
| 03.03.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 1,12% | 4.548,00 |
| 28.02.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 0,80% | 2.588,00 |
| 27.02.2025 | 1,73 | 1,75 | 1,72 | 1,75 | -2,03% | 62.392,00 |
| 26.02.2025 | 1,79 | 1,82 | 1,78 | 1,79 | -0,64% | - |
| 25.02.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 0,11% | - |
| 24.02.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,94% | - |
| 21.02.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 0,74% | 306,00 |
| 20.02.2025 | 1,84 | 1,85 | 1,79 | 1,80 | -3,19% | 643,00 |
| 19.02.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,12% | - |
| 18.02.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,67% | - |
| 17.02.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -0,25% | - |
| 14.02.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -0,84% | - |
| 13.02.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,84% | - |
| 12.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,12% | 6.690,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,86 | 1,87 | -0,85% | - |
| 10.02.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,01% | - |
| 07.02.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -1,84% | - |
| 06.02.2025 | 1,93 | 1,96 | 1,92 | 1,92 | 0,39% | - |
| 05.02.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,22% | 103.819,00 |
| 04.02.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 1,01% | - |
| 03.02.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,10% | - |
| 31.01.2025 | 1,84 | 1,92 | 1,84 | 1,91 | 4,38% | - |
| 30.01.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,84% | 26.395,00 |
| 29.01.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,82% | - |
| 28.01.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 0,58% | - |
| 27.01.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,57% | - |
| 24.01.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -1,06% | - |
| 23.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,01% | - |
| 22.01.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,26% | - |
| 21.01.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 1,73% | - |
| 20.01.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,42% | - |
| 17.01.2025 | 1,76 | 1,78 | 1,76 | 1,76 | 1,18% | - |
| 16.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,41% | 1.736,00 |
| 15.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,93% | 9.000,00 |