2,060€
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,10 | 2,16 | 2,06 | 2,06 | 0,00% | - |
| 05.02.2026 | 2,08 | 2,12 | 2,06 | 2,06 | 0,98% | - |
| 04.02.2026 | 2,12 | 2,14 | 2,04 | 2,04 | -1,92% | - |
| 03.02.2026 | 2,09 | 2,13 | 2,08 | 2,08 | -0,48% | - |
| 02.02.2026 | 2,02 | 2,10 | 2,02 | 2,09 | 1,95% | - |
| 30.01.2026 | 2,04 | 2,11 | 2,00 | 2,05 | 3,02% | - |
| 29.01.2026 | 2,05 | 2,09 | 1,99 | 1,99 | -2,93% | - |
| 28.01.2026 | 2,06 | 2,10 | 2,04 | 2,05 | -0,49% | - |
| 27.01.2026 | 2,00 | 2,07 | 1,99 | 2,06 | 3,26% | - |
| 26.01.2026 | 1,87 | 2,06 | 1,87 | 2,00 | 9,62% | - |
| 23.01.2026 | 1,90 | 1,91 | 1,82 | 1,82 | -1,62% | - |
| 22.01.2026 | 1,86 | 1,92 | 1,84 | 1,85 | 2,21% | - |
| 21.01.2026 | 1,86 | 1,89 | 1,81 | 1,81 | 0,56% | - |
| 20.01.2026 | 1,89 | 1,90 | 1,80 | 1,80 | -5,01% | - |
| 19.01.2026 | 1,86 | 1,92 | 1,86 | 1,90 | 0,53% | - |
| 16.01.2026 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 15.01.2026 | 1,85 | 1,90 | 1,82 | 1,89 | 4,72% | - |
| 14.01.2026 | 1,85 | 1,88 | 1,80 | 1,80 | 0,00% | - |
| 13.01.2026 | 1,87 | 1,91 | 1,80 | 1,80 | -3,49% | - |
| 12.01.2026 | 1,89 | 1,91 | 1,83 | 1,87 | 1,36% | - |
| 09.01.2026 | 1,90 | 1,91 | 1,83 | 1,84 | -2,90% | - |
| 08.01.2026 | 1,84 | 1,91 | 1,84 | 1,90 | 5,28% | - |
| 07.01.2026 | 1,88 | 1,88 | 1,80 | 1,80 | -1,64% | - |
| 06.01.2026 | 1,83 | 1,89 | 1,82 | 1,83 | 3,39% | - |
| 05.01.2026 | 1,82 | 1,84 | 1,77 | 1,77 | 0,57% | - |
| 02.01.2026 | 1,83 | 1,88 | 1,76 | 1,76 | 1,15% | - |
| 30.12.2025 | 1,83 | 1,84 | 1,74 | 1,74 | -1,69% | - |
| 29.12.2025 | 1,82 | 1,84 | 1,77 | 1,77 | 0,00% | - |
| 22.12.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -2,48% | - |
| 19.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,97% | - |
| 17.12.2025 | 1,84 | 1,86 | 1,78 | 1,78 | -1,66% | - |
| 16.12.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 11.12.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,28% | - |
| 10.12.2025 | 1,82 | 1,82 | 1,80 | 1,81 | 4,34% | - |
| 09.12.2025 | 1,80 | 1,82 | 1,73 | 1,73 | 0,00% | - |
| 08.12.2025 | 1,78 | 1,81 | 1,73 | 1,73 | 1,17% | - |
| 05.12.2025 | 1,75 | 1,82 | 1,71 | 1,71 | -0,58% | - |
| 04.12.2025 | 1,76 | 1,79 | 1,72 | 1,72 | 2,99% | - |
| 03.12.2025 | 1,74 | 1,76 | 1,67 | 1,67 | 1,21% | - |
| 02.12.2025 | 1,72 | 1,75 | 1,65 | 1,65 | -1,20% | - |
| 01.12.2025 | 1,74 | 1,75 | 1,67 | 1,67 | -2,91% | - |
| 28.11.2025 | 1,76 | 1,78 | 1,72 | 1,72 | 1,18% | - |
| 27.11.2025 | 1,73 | 1,78 | 1,70 | 1,70 | 3,66% | - |
| 26.11.2025 | 1,69 | 1,73 | 1,64 | 1,64 | 2,50% | - |
| 25.11.2025 | 1,68 | 1,69 | 1,60 | 1,60 | 0,63% | - |
| 24.11.2025 | 1,68 | 1,69 | 1,59 | 1,59 | -2,45% | - |
| 21.11.2025 | 1,66 | 1,71 | 1,62 | 1,63 | 1,24% | - |
| 20.11.2025 | 1,68 | 1,69 | 1,61 | 1,61 | 0,63% | - |
| 19.11.2025 | 1,67 | 1,69 | 1,60 | 1,60 | -0,62% | - |
| 18.11.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -1,83% | - |
| 17.11.2025 | 1,72 | 1,72 | 1,64 | 1,64 | 0,61% | - |
| 14.11.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -4,68% | - |
| 13.11.2025 | 1,79 | 1,80 | 1,71 | 1,71 | 0,59% | - |
| 12.11.2025 | 1,76 | 1,79 | 1,70 | 1,70 | 0,59% | - |
| 11.11.2025 | 1,76 | 1,78 | 1,69 | 1,69 | 0,60% | - |
| 10.11.2025 | 1,68 | 1,78 | 1,68 | 1,68 | 3,70% | - |
| 07.11.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -0,61% | - |
| 06.11.2025 | 1,74 | 1,75 | 1,63 | 1,63 | -1,81% | - |
| 05.11.2025 | 1,75 | 1,77 | 1,66 | 1,66 | -0,60% | - |
| 04.11.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -1,18% | - |
| 03.11.2025 | 1,77 | 1,79 | 1,69 | 1,69 | 0,00% | - |
| 31.10.2025 | 1,78 | 1,78 | 1,69 | 1,69 | -1,74% | - |
| 30.10.2025 | 1,78 | 1,79 | 1,72 | 1,72 | 0,58% | - |
| 29.10.2025 | 1,77 | 1,79 | 1,71 | 1,71 | 1,18% | - |
| 28.10.2025 | 1,78 | 1,78 | 1,69 | 1,69 | -0,59% | - |
| 27.10.2025 | 1,76 | 1,82 | 1,70 | 1,70 | 1,19% | - |
| 24.10.2025 | 1,75 | 1,77 | 1,68 | 1,68 | -0,59% | - |
| 23.10.2025 | 1,75 | 1,77 | 1,69 | 1,69 | 0,00% | - |
| 22.10.2025 | 1,73 | 1,77 | 1,69 | 1,69 | 0,60% | - |
| 21.10.2025 | 1,74 | 1,75 | 1,68 | 1,68 | 0,00% | 5.600,00 |
| 20.10.2025 | 1,74 | 1,76 | 1,68 | 1,68 | 1,82% | - |
| 17.10.2025 | 1,77 | 1,77 | 1,65 | 1,65 | -2,94% | - |
| 16.10.2025 | 1,76 | 1,77 | 1,70 | 1,70 | -0,58% | - |
| 15.10.2025 | 1,76 | 1,78 | 1,71 | 1,71 | 3,01% | - |
| 14.10.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -1,19% | - |
| 13.10.2025 | 1,62 | 1,85 | 1,62 | 1,68 | 6,33% | - |
| 10.10.2025 | 1,64 | 1,65 | 1,58 | 1,58 | 0,00% | - |
| 09.10.2025 | 1,62 | 1,65 | 1,58 | 1,58 | 0,64% | - |
| 08.10.2025 | 1,61 | 1,63 | 1,57 | 1,57 | -0,63% | - |
| 07.10.2025 | 1,61 | 1,64 | 1,58 | 1,58 | 1,28% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,56 | 1,56 | 0,65% | - |
| 03.10.2025 | 1,60 | 1,64 | 1,55 | 1,55 | 1,31% | - |
| 02.10.2025 | 1,57 | 1,61 | 1,53 | 1,53 | 2,00% | - |
| 01.10.2025 | 1,55 | 1,58 | 1,50 | 1,50 | 1,35% | - |
| 30.09.2025 | 1,51 | 1,56 | 1,48 | 1,48 | 0,68% | - |
| 29.09.2025 | 1,53 | 1,54 | 1,47 | 1,47 | 1,38% | - |
| 26.09.2025 | 1,48 | 1,52 | 1,45 | 1,45 | 2,84% | - |
| 25.09.2025 | 1,48 | 1,51 | 1,41 | 1,41 | -1,40% | - |
| 24.09.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -2,05% | - |
| 23.09.2025 | 1,49 | 1,53 | 1,46 | 1,46 | 1,39% | - |
| 22.09.2025 | 1,48 | 1,50 | 1,44 | 1,44 | 0,70% | - |
| 19.09.2025 | 1,49 | 1,50 | 1,43 | 1,43 | -0,69% | - |
| 18.09.2025 | 1,49 | 1,53 | 1,44 | 1,44 | 1,41% | - |
| 17.09.2025 | 1,46 | 1,51 | 1,42 | 1,42 | 0,00% | - |
| 16.09.2025 | 1,48 | 1,50 | 1,42 | 1,42 | 0,00% | - |
| 15.09.2025 | 1,47 | 1,50 | 1,42 | 1,42 | -1,39% | - |
| 12.09.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -1,37% | - |
| 11.09.2025 | 1,51 | 1,52 | 1,46 | 1,46 | 0,00% | - |
| 10.09.2025 | 1,50 | 1,55 | 1,46 | 1,46 | 1,39% | - |
| 09.09.2025 | 1,52 | 1,58 | 1,44 | 1,44 | -2,04% | - |