1,305€
1,95%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 18.12.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 17.12.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 16.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 13.12.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 12.12.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 11.12.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 1,56% | - |
| 10.12.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | - |
| 09.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 4,20% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 05.12.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | - |
| 04.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 03.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 02.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 29.11.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 27.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.11.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 1,69% | - |
| 25.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 22.11.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 3,45% | - |
| 21.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 20.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 19.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 18.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 15.11.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 0,83% | - |
| 14.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 13.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.11.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -3,94% | - |
| 11.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 08.11.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | - |
| 07.11.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,57% | - |
| 06.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.11.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 3,31% | - |
| 01.11.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 1,68% | - |
| 31.10.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -5,56% | - |
| 30.10.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 3,28% | - |
| 29.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 28.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 25.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 24.10.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 2,54% | - |
| 23.10.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 22.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 21.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 17.10.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,56% | - |
| 16.10.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | - |
| 15.10.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 14.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 11.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 10.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 09.10.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | - |
| 08.10.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -4,27% | - |
| 07.10.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 04.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 03.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 02.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 01.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 30.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 27.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | - |
| 26.09.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 25.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 24.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 23.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 20.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 19.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 18.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 17.09.2024 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 3.000,00 |
| 16.09.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | - |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 12.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 11.09.2024 | 0,98 | 1,09 | 0,98 | 1,09 | -0,91% | - |
| 10.09.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -7,56% | 3.090,00 |
| 09.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 06.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -2,46% | - |
| 05.09.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | - |
| 04.09.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 03.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 02.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 30.08.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 2,59% | - |
| 29.08.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 28.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 27.08.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -0,84% | 1.500,00 |
| 26.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.08.2024 | 1,21 | 1,23 | 1,19 | 1,19 | 1,71% | 1.000,00 |
| 22.08.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 3,54% | - |
| 21.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 6,60% | - |
| 20.08.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 2,91% | - |
| 19.08.2024 | 1,05 | 1,05 | 1,03 | 1,03 | 4,57% | - |
| 16.08.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -3,43% | - |
| 15.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 5,70% | - |
| 14.08.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -3,50% | - |
| 13.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 5,26% | - |
| 12.08.2024 | 1,01 | 1,01 | 0,95 | 0,95 | -0,52% | - |
| 09.08.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -0,52% | - |
| 08.08.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 3,23% | - |
| 07.08.2024 | 0,96 | 0,96 | 0,93 | 0,93 | 1,09% | - |
| 06.08.2024 | 0,96 | 0,96 | 0,92 | 0,92 | -4,17% | - |
| 05.08.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -5,88% | - |