1,270€
4,96%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 1,54% | - |
| 04.11.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,19% | - |
| 01.11.2024 | 1,19 | 1,28 | 1,19 | 1,26 | 0,80% | - |
| 31.10.2024 | 1,31 | 1,33 | 1,24 | 1,25 | -4,96% | - |
| 30.10.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 2,75% | - |
| 29.10.2024 | 1,24 | 1,31 | 1,24 | 1,28 | -0,78% | - |
| 28.10.2024 | 1,22 | 1,31 | 1,22 | 1,29 | 1,58% | - |
| 25.10.2024 | 1,21 | 1,30 | 1,21 | 1,27 | 0,40% | - |
| 24.10.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 2,02% | - |
| 23.10.2024 | 1,17 | 1,25 | 1,17 | 1,24 | 4,66% | - |
| 22.10.2024 | 1,18 | 1,25 | 1,18 | 1,18 | -3,28% | - |
| 21.10.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,21% | - |
| 18.10.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -1,98% | - |
| 17.10.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 4,13% | - |
| 16.10.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 15.10.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 2,11% | - |
| 14.10.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 11.10.2024 | 1,14 | 1,21 | 1,14 | 1,18 | -0,84% | - |
| 10.10.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 09.10.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 08.10.2024 | 1,22 | 1,23 | 1,17 | 1,19 | -2,47% | - |
| 07.10.2024 | 1,22 | 1,25 | 1,21 | 1,22 | -0,82% | - |
| 04.10.2024 | 1,19 | 1,24 | 1,18 | 1,23 | 1,66% | - |
| 03.10.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 5,70% | - |
| 02.10.2024 | 1,19 | 1,21 | 1,14 | 1,14 | -3,80% | - |
| 01.10.2024 | 1,19 | 1,23 | 1,19 | 1,19 | -0,84% | - |
| 30.09.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -2,05% | - |
| 27.09.2024 | 1,18 | 1,24 | 1,18 | 1,22 | 5,17% | - |
| 26.09.2024 | 1,16 | 1,24 | 1,16 | 1,16 | -4,53% | - |
| 25.09.2024 | 1,22 | 1,22 | 1,20 | 1,22 | -0,41% | - |
| 24.09.2024 | 1,17 | 1,23 | 1,17 | 1,22 | 0,41% | - |
| 23.09.2024 | 1,19 | 1,25 | 1,19 | 1,22 | -1,62% | - |
| 20.09.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -0,40% | - |
| 19.09.2024 | 1,17 | 1,25 | 1,17 | 1,24 | 2,06% | - |
| 18.09.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 0,00% | - |
| 17.09.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 0,00% | - |
| 16.09.2024 | 1,14 | 1,22 | 1,14 | 1,22 | 1,25% | - |
| 13.09.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 12.09.2024 | 1,09 | 1,20 | 1,09 | 1,19 | 4,41% | - |
| 11.09.2024 | 1,25 | 1,25 | 1,06 | 1,14 | -1,30% | 20.300,00 |
| 10.09.2024 | 1,20 | 1,27 | 1,13 | 1,15 | -8,37% | - |
| 09.09.2024 | 1,24 | 1,28 | 1,24 | 1,26 | 1,21% | - |
| 06.09.2024 | 1,22 | 1,28 | 1,22 | 1,24 | -2,36% | - |
| 05.09.2024 | 1,25 | 1,31 | 1,24 | 1,27 | 0,40% | - |
| 04.09.2024 | 1,19 | 1,28 | 1,19 | 1,27 | 2,43% | 600,00 |
| 03.09.2024 | 1,24 | 1,28 | 1,24 | 1,24 | -1,20% | - |
| 02.09.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,21% | - |
| 30.08.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 4,66% | - |
| 29.08.2024 | 1,23 | 1,25 | 1,18 | 1,18 | -4,07% | - |
| 28.08.2024 | 1,18 | 1,28 | 1,18 | 1,23 | -0,81% | - |
| 27.08.2024 | 1,20 | 1,28 | 1,20 | 1,24 | -1,20% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 23.08.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 3,29% | - |
| 22.08.2024 | 1,13 | 1,23 | 1,13 | 1,22 | 2,53% | - |
| 21.08.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 5,80% | - |
| 20.08.2024 | 1,08 | 1,13 | 1,06 | 1,12 | 4,19% | - |
| 19.08.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 3,37% | - |
| 16.08.2024 | 1,05 | 1,10 | 1,03 | 1,04 | -0,95% | - |
| 15.08.2024 | 0,97 | 1,06 | 0,97 | 1,05 | 3,96% | - |
| 14.08.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,94% | - |
| 13.08.2024 | 0,97 | 1,03 | 0,97 | 1,03 | 6,19% | - |
| 12.08.2024 | 0,97 | 1,03 | 0,97 | 0,97 | -5,83% | - |
| 09.08.2024 | 0,98 | 1,03 | 0,97 | 1,03 | 5,64% | - |
| 08.08.2024 | 0,94 | 0,99 | 0,94 | 0,98 | -0,81% | - |
| 07.08.2024 | 0,96 | 1,00 | 0,96 | 0,98 | 1,34% | - |
| 06.08.2024 | 0,91 | 0,98 | 0,91 | 0,97 | 2,65% | - |
| 05.08.2024 | 1,01 | 1,02 | 0,91 | 0,95 | -7,35% | - |
| 02.08.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | - |
| 01.08.2024 | 1,04 | 1,04 | 1,01 | 1,03 | -0,96% | - |
| 31.07.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -1,42% | - |
| 30.07.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 1,64% | - |
| 29.07.2024 | 1,01 | 1,07 | 1,01 | 1,04 | -1,61% | - |
| 26.07.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,67% | - |
| 25.07.2024 | 1,02 | 1,07 | 1,02 | 1,05 | -2,51% | - |
| 24.07.2024 | 1,08 | 1,08 | 1,04 | 1,08 | 0,00% | - |
| 23.07.2024 | 1,07 | 1,08 | 1,05 | 1,08 | 2,38% | - |
| 22.07.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -1,41% | - |
| 19.07.2024 | 1,05 | 1,08 | 1,04 | 1,07 | -0,47% | - |
| 18.07.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,00% | - |
| 17.07.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 16.07.2024 | 1,02 | 1,08 | 1,02 | 1,07 | -0,93% | - |
| 15.07.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,90% | - |
| 12.07.2024 | 0,99 | 1,08 | 0,99 | 1,06 | 1,64% | - |
| 11.07.2024 | 1,00 | 1,05 | 1,00 | 1,04 | -1,42% | - |
| 10.07.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,66% | - |
| 09.07.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -0,47% | - |
| 08.07.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 2,90% | - |
| 05.07.2024 | 1,04 | 1,07 | 1,01 | 1,04 | -1,71% | - |
| 04.07.2024 | 1,03 | 1,06 | 1,01 | 1,05 | 2,23% | - |
| 03.07.2024 | 1,00 | 1,05 | 1,00 | 1,03 | 1,98% | - |
| 02.07.2024 | 0,95 | 1,01 | 0,95 | 1,01 | 1,00% | - |
| 01.07.2024 | 1,00 | 1,01 | 0,98 | 1,00 | -0,50% | - |
| 28.06.2024 | 0,97 | 1,03 | 0,97 | 1,01 | -1,28% | - |
| 27.06.2024 | 0,96 | 1,02 | 0,96 | 1,02 | 0,99% | - |
| 26.06.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 1,31% | - |
| 25.06.2024 | 1,00 | 1,01 | 0,98 | 1,00 | -0,30% | - |
| 24.06.2024 | 0,95 | 1,01 | 0,95 | 1,00 | 0,00% | - |
| 21.06.2024 | 0,95 | 1,00 | 0,94 | 1,00 | 4,50% | - |
| 20.06.2024 | 0,89 | 0,96 | 0,89 | 0,96 | 1,81% | - |
| 19.06.2024 | 0,92 | 0,94 | 0,92 | 0,94 | 1,41% | - |