3,000€
0,67%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 19.10.2026 | 2,96 | 2,98 | 2,96 | 2,98 | 0,68% | - |
| 16.10.2026 | 2,88 | 2,96 | 2,88 | 2,96 | 2,78% | - |
| 15.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 14.10.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 13.10.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | 800,00 |
| 12.10.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | - |
| 09.10.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 211,00 |
| 08.10.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 07.10.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 06.10.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 05.10.2026 | 3,06 | 3,06 | 2,96 | 2,96 | -2,63% | - |
| 02.10.2026 | 2,98 | 3,04 | 2,98 | 3,04 | 1,33% | - |
| 01.10.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 30.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 29.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 28.09.2026 | 2,94 | 3,02 | 2,94 | 3,02 | 2,72% | - |
| 25.09.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,68% | - |
| 24.09.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 23.09.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -1,36% | - |
| 22.09.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,68% | 1.165,00 |
| 21.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 18.09.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 2,10% | - |
| 17.09.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | - |
| 16.09.2026 | 2,60 | 2,84 | 2,60 | 2,84 | 9,23% | - |
| 15.09.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 14.09.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 11.09.2026 | 2,54 | 2,64 | 2,54 | 2,64 | 3,94% | - |
| 10.09.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | - |
| 09.09.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 08.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.09.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 04.09.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 2,36% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 02.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 01.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 31.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -4,35% | - |
| 28.08.2026 | 2,64 | 2,80 | 2,64 | 2,76 | 4,55% | 5.922,00 |
| 27.08.2026 | 2,68 | 2,74 | 2,64 | 2,64 | -4,35% | 1.100,00 |
| 26.08.2026 | 2,66 | 2,76 | 2,66 | 2,76 | -1,43% | 700,00 |
| 25.08.2026 | 2,60 | 2,80 | 2,60 | 2,80 | 2,19% | 4.979,00 |
| 24.08.2026 | 2,60 | 2,76 | 2,60 | 2,74 | 5,38% | 11.600,00 |
| 21.08.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | - |
| 20.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 19.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 18.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 17.08.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -2,22% | - |
| 14.08.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 7,14% | - |
| 13.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 11.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 10.08.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 07.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 06.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 05.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 04.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 03.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 31.07.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 1,68% | - |
| 30.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 29.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 28.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 27.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.07.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | - |
| 23.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 22.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.07.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 16.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 15.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 14.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 13.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 09.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -5,60% | - |
| 07.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 03.07.2026 | 2,42 | 2,54 | 2,42 | 2,54 | 3,25% | - |
| 02.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 01.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 30.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 29.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 26.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 1,69% | - |
| 25.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 23.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 22.06.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | - |
| 19.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 18.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 17.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 16.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,55% | - |
| 12.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 11.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.06.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 08.06.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 05.06.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 04.06.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 03.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |