1,640€
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 03.07.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 3,04% | - |
| 02.07.2025 | 1,73 | 1,74 | 1,65 | 1,65 | -4,08% | - |
| 01.07.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,44% | - |
| 30.06.2025 | 1,74 | 1,76 | 1,74 | 1,74 | -0,29% | - |
| 27.06.2025 | 1,73 | 1,78 | 1,71 | 1,75 | 2,35% | - |
| 26.06.2025 | 1,65 | 1,74 | 1,65 | 1,71 | 0,29% | - |
| 25.06.2025 | 1,71 | 1,72 | 1,68 | 1,70 | 0,29% | - |
| 24.06.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 23.06.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,21% | - |
| 20.06.2025 | 1,61 | 1,69 | 1,61 | 1,66 | -1,49% | - |
| 19.06.2025 | 1,63 | 1,69 | 1,63 | 1,68 | 0,30% | - |
| 18.06.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 2,45% | - |
| 17.06.2025 | 1,62 | 1,66 | 1,61 | 1,64 | 0,00% | - |
| 16.06.2025 | 1,52 | 1,67 | 1,52 | 1,64 | 7,92% | - |
| 13.06.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,98% | - |
| 12.06.2025 | 1,49 | 1,55 | 1,49 | 1,53 | -1,29% | - |
| 11.06.2025 | 1,47 | 1,59 | 1,47 | 1,55 | 0,32% | - |
| 10.06.2025 | 1,48 | 1,55 | 1,46 | 1,55 | 4,39% | - |
| 09.06.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 06.06.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 2,08% | - |
| 05.06.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,03% | - |
| 04.06.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 1,04% | - |
| 03.06.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 02.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,37% | - |
| 30.05.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | - |
| 29.05.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 28.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 27.05.2025 | 1,42 | 1,50 | 1,42 | 1,49 | 1,37% | - |
| 26.05.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 23.05.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 22.05.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 21.05.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 20.05.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,37% | - |
| 19.05.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,35% | - |
| 16.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,06% | - |
| 15.05.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 2,83% | - |
| 14.05.2025 | 1,43 | 1,44 | 1,41 | 1,42 | 0,71% | - |
| 13.05.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 12.05.2025 | 1,44 | 1,47 | 1,41 | 1,41 | -1,40% | - |
| 09.05.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 08.05.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 07.05.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 0,36% | - |
| 06.05.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 2,93% | - |
| 05.05.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 02.05.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 5,32% | - |
| 30.04.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 29.04.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 3,14% | - |
| 28.04.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 2,41% | - |
| 25.04.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 24.04.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | - |
| 23.04.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 3,32% | - |
| 22.04.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -2,03% | - |
| 17.04.2025 | 1,25 | 1,26 | 1,21 | 1,23 | -1,99% | - |
| 16.04.2025 | 1,16 | 1,26 | 1,16 | 1,26 | 2,87% | - |
| 15.04.2025 | 1,20 | 1,23 | 1,18 | 1,22 | 2,95% | - |
| 14.04.2025 | 1,18 | 1,20 | 1,14 | 1,19 | 2,60% | - |
| 11.04.2025 | 1,16 | 1,18 | 1,13 | 1,16 | -0,86% | - |
| 10.04.2025 | 1,22 | 1,23 | 1,15 | 1,17 | 0,00% | - |
| 09.04.2025 | 1,18 | 1,18 | 1,13 | 1,17 | -1,69% | - |
| 08.04.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 2,60% | - |
| 07.04.2025 | 1,12 | 1,19 | 1,05 | 1,16 | -0,86% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -9,34% | - |
| 03.04.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -0,39% | - |
| 02.04.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -1,15% | - |
| 01.04.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,16% | - |
| 31.03.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | - |
| 28.03.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 27.03.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 25.03.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 24.03.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 21.03.2025 | 1,23 | 1,30 | 1,23 | 1,26 | -2,70% | - |
| 20.03.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 19.03.2025 | 1,21 | 1,29 | 1,21 | 1,28 | 1,59% | - |
| 18.03.2025 | 1,23 | 1,28 | 1,23 | 1,26 | -1,57% | - |
| 17.03.2025 | 1,22 | 1,29 | 1,22 | 1,28 | 0,79% | - |
| 14.03.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 1,61% | - |
| 13.03.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -2,73% | - |
| 12.03.2025 | 1,33 | 1,35 | 1,25 | 1,28 | 0,00% | - |
| 11.03.2025 | 1,23 | 1,37 | 1,23 | 1,28 | 3,64% | - |
| 10.03.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 07.03.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -1,95% | - |
| 06.03.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 05.03.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -4,17% | - |
| 03.03.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 28.02.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -0,38% | - |
| 27.02.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 26.02.2025 | 1,26 | 1,34 | 1,26 | 1,33 | 1,15% | - |
| 25.02.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -0,38% | - |
| 24.02.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 21.02.2025 | 1,26 | 1,34 | 1,26 | 1,32 | 0,00% | - |
| 20.02.2025 | 1,28 | 1,35 | 1,28 | 1,32 | -0,75% | - |
| 19.02.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 0,76% | - |
| 18.02.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,33% | - |
| 17.02.2025 | 1,21 | 1,30 | 1,21 | 1,29 | 2,39% | - |
| 14.02.2025 | 1,19 | 1,29 | 1,19 | 1,26 | 1,21% | - |
| 13.02.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,40% | - |
| 12.02.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 0,00% | - |