3,150€
0,64%
Echtzeit-Aktienkurs CASTINGS PLC LS-,10
Bid:
Ask:
Aktienkurse zur CASTINGS PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,11 | 3,16 | 3,11 | 3,15 | 0,64% | - |
| 27.02.2025 | 3,12 | 3,13 | 3,12 | 3,13 | 0,97% | - |
| 26.02.2025 | 3,12 | 3,13 | 3,07 | 3,10 | -0,64% | - |
| 25.02.2025 | 3,14 | 3,15 | 3,07 | 3,12 | 0,00% | - |
| 24.02.2025 | 3,07 | 3,14 | 3,07 | 3,12 | 0,97% | - |
| 21.02.2025 | 3,06 | 3,11 | 3,02 | 3,09 | 2,32% | - |
| 20.02.2025 | 3,10 | 3,19 | 3,01 | 3,02 | -1,31% | - |
| 19.02.2025 | 3,08 | 3,15 | 3,06 | 3,06 | -1,29% | - |
| 18.02.2025 | 2,77 | 3,13 | 2,72 | 3,10 | -8,82% | - |
| 17.02.2025 | 3,43 | 3,43 | 3,39 | 3,40 | -0,87% | - |
| 14.02.2025 | 3,40 | 3,43 | 3,39 | 3,43 | -0,58% | - |
| 13.02.2025 | 3,39 | 3,45 | 3,39 | 3,45 | 0,29% | - |
| 12.02.2025 | 3,43 | 3,44 | 3,40 | 3,44 | 0,00% | - |
| 11.02.2025 | 3,42 | 3,44 | 3,42 | 3,44 | 0,29% | - |
| 10.02.2025 | 3,40 | 3,46 | 3,40 | 3,43 | 1,48% | - |
| 07.02.2025 | 3,38 | 3,39 | 3,38 | 3,38 | -0,59% | - |
| 06.02.2025 | 3,23 | 3,48 | 3,23 | 3,40 | 3,66% | - |
| 05.02.2025 | 3,23 | 3,28 | 3,23 | 3,28 | 2,50% | - |
| 04.02.2025 | 3,17 | 3,20 | 3,16 | 3,20 | -2,14% | - |
| 03.02.2025 | 3,23 | 3,28 | 3,22 | 3,27 | 0,31% | - |
| 31.01.2025 | 3,23 | 3,27 | 3,23 | 3,26 | -0,31% | - |
| 30.01.2025 | 3,27 | 3,27 | 3,26 | 3,27 | 0,00% | - |
| 29.01.2025 | 3,26 | 3,33 | 3,26 | 3,27 | 0,31% | - |
| 28.01.2025 | 3,24 | 3,38 | 3,22 | 3,26 | 1,24% | - |
| 27.01.2025 | 3,26 | 3,29 | 3,22 | 3,22 | 3,21% | - |
| 24.01.2025 | 3,26 | 3,26 | 3,11 | 3,12 | -4,00% | - |
| 23.01.2025 | 3,13 | 3,28 | 3,13 | 3,25 | 2,85% | - |
| 22.01.2025 | 3,11 | 3,18 | 3,07 | 3,16 | 1,28% | - |
| 21.01.2025 | 3,14 | 3,14 | 3,09 | 3,12 | -0,32% | - |
| 20.01.2025 | 3,14 | 3,14 | 3,12 | 3,13 | -0,32% | - |
| 17.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 16.01.2025 | 3,14 | 3,15 | 3,13 | 3,14 | -0,95% | - |
| 15.01.2025 | 3,17 | 3,17 | 3,15 | 3,17 | 1,28% | - |
| 14.01.2025 | 3,15 | 3,15 | 3,13 | 3,13 | -0,32% | - |
| 13.01.2025 | 3,15 | 3,18 | 3,14 | 3,14 | 9,03% | - |
| 10.01.2025 | 2,98 | 2,98 | 2,88 | 2,88 | 0,70% | - |
| 09.01.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | - |
| 08.01.2025 | 2,90 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 07.01.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 0,69% | - |
| 06.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 03.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 02.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 30.12.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 0,69% | - |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 23.12.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 20.12.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 19.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 18.12.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 17.12.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 0,69% | - |
| 16.12.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 0,69% | - |
| 13.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 12.12.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -1,36% | - |
| 11.12.2024 | 2,98 | 2,98 | 2,94 | 2,94 | 0,68% | - |
| 10.12.2024 | 2,92 | 2,94 | 2,92 | 2,92 | -0,68% | - |
| 09.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | - |
| 06.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 05.12.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 0,68% | - |
| 04.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | - |
| 03.12.2024 | 2,90 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 02.12.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 29.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 28.11.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 27.11.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 26.11.2024 | 2,94 | 2,96 | 2,90 | 2,90 | -2,03% | - |
| 25.11.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -1,99% | - |
| 22.11.2024 | 2,98 | 3,04 | 2,98 | 3,02 | -7,93% | - |
| 21.11.2024 | 3,25 | 3,28 | 3,25 | 3,28 | 10,81% | - |
| 20.11.2024 | 2,96 | 2,98 | 2,96 | 2,96 | -3,90% | - |
| 19.11.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 1,99% | - |
| 18.11.2024 | 3,02 | 3,06 | 3,02 | 3,02 | -1,95% | - |
| 15.11.2024 | 2,94 | 3,08 | 2,88 | 3,08 | -1,91% | - |
| 14.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 13.11.2024 | 3,18 | 3,18 | 3,14 | 3,16 | -1,25% | - |
| 12.11.2024 | 3,30 | 3,38 | 3,14 | 3,20 | -4,19% | - |
| 11.11.2024 | 3,26 | 3,34 | 3,14 | 3,34 | 1,83% | - |
| 08.11.2024 | 3,16 | 3,28 | 3,14 | 3,28 | 3,14% | - |
| 07.11.2024 | 3,18 | 3,18 | 3,14 | 3,18 | 1,92% | - |
| 06.11.2024 | 3,06 | 3,14 | 3,06 | 3,12 | 1,96% | - |
| 05.11.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 04.11.2024 | 3,08 | 3,08 | 3,06 | 3,08 | -0,65% | - |
| 01.11.2024 | 2,94 | 3,12 | 2,94 | 3,10 | 4,73% | - |
| 31.10.2024 | 3,06 | 3,06 | 2,96 | 2,96 | -3,27% | - |
| 30.10.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 1,32% | - |
| 29.10.2024 | 3,12 | 3,12 | 3,02 | 3,02 | -6,79% | - |
| 28.10.2024 | 3,18 | 3,24 | 3,18 | 3,24 | 1,25% | - |
| 25.10.2024 | 3,18 | 3,22 | 3,18 | 3,20 | 0,00% | - |
| 24.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 23.10.2024 | 3,28 | 3,30 | 3,22 | 3,22 | -1,83% | - |
| 22.10.2024 | 3,30 | 3,32 | 3,28 | 3,28 | -1,20% | - |
| 21.10.2024 | 3,32 | 3,36 | 3,32 | 3,32 | -0,60% | - |
| 18.10.2024 | 3,40 | 3,40 | 3,34 | 3,34 | -1,76% | - |
| 17.10.2024 | 3,30 | 3,40 | 3,30 | 3,40 | 2,41% | - |
| 16.10.2024 | 3,38 | 3,38 | 3,32 | 3,32 | -10,27% | - |
| 15.10.2024 | 3,67 | 3,72 | 3,67 | 3,70 | 10,78% | - |
| 14.10.2024 | 3,28 | 3,34 | 3,28 | 3,34 | -8,74% | - |
| 11.10.2024 | 3,64 | 3,66 | 3,64 | 3,66 | 0,27% | - |
| 10.10.2024 | 3,73 | 3,73 | 3,65 | 3,65 | -2,41% | - |
| 09.10.2024 | 3,76 | 3,76 | 3,72 | 3,74 | 2,47% | - |
| 08.10.2024 | 3,60 | 3,66 | 3,60 | 3,65 | 0,55% | - |
| 07.10.2024 | 3,62 | 3,63 | 3,61 | 3,63 | 0,00% | - |