1,515€
4,48%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 21.08.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -4,61% | 4.000,00 |
| 20.08.2025 | 1,85 | 1,85 | 1,52 | 1,52 | -17,84% | - |
| 19.08.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | - |
| 18.08.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 15.08.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | - |
| 14.08.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,60% | - |
| 13.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 12.08.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | - |
| 11.08.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -1,05% | - |
| 08.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,60% | - |
| 07.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 06.08.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | - |
| 05.08.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | - |
| 04.08.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,00% | - |
| 01.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 31.07.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,65% | - |
| 30.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 29.07.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 2,82% | - |
| 28.07.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 25.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 24.07.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 23.07.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 1,15% | - |
| 22.07.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | - |
| 21.07.2025 | 1,76 | 1,80 | 1,76 | 1,76 | 1,15% | - |
| 18.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 17.07.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 16.07.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 15.07.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,18% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 11.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 10.07.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | - |
| 09.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.07.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 04.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.07.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 3,12% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | - |
| 01.07.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 30.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 27.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 26.06.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,48% | - |
| 23.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 19.06.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 1,26% | - |
| 18.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 17.06.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 16.06.2025 | 1,47 | 1,58 | 1,47 | 1,58 | 7,48% | - |
| 13.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 12.06.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 11.06.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | - |
| 10.06.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 2,80% | - |
| 09.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 06.06.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 2,14% | - |
| 05.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 04.06.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 03.06.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 02.06.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 29.05.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 28.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | - |
| 26.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 23.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 22.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 21.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 20.05.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | - |
| 19.05.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 16.05.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 15.05.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,92% | - |
| 14.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 13.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 12.05.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 09.05.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 08.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 07.05.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 06.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 05.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 02.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 5,60% | - |
| 30.04.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 29.04.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,44% | - |
| 28.04.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 25.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 24.04.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 23.04.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,59% | - |
| 22.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 17.04.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
| 16.04.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,45% | - |
| 15.04.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 14.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | - |
| 11.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 10.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 09.04.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -2,63% | - |
| 08.04.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | - |
| 07.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 04.04.2025 | 1,22 | 1,22 | 1,12 | 1,12 | -8,94% | - |
| 03.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |