1,755€
5,72%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 1,49 | 1,57 | 1,47 | 1,47 | 2,08% | - |
| 05.09.2025 | 1,50 | 1,54 | 1,44 | 1,44 | -2,04% | - |
| 04.09.2025 | 1,53 | 1,53 | 1,47 | 1,47 | 0,00% | - |
| 03.09.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -0,68% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -2,63% | - |
| 01.09.2025 | 1,57 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 29.08.2025 | 1,57 | 1,59 | 1,52 | 1,52 | 0,00% | - |
| 28.08.2025 | 1,55 | 1,58 | 1,52 | 1,52 | 2,01% | - |
| 27.08.2025 | 1,52 | 1,55 | 1,49 | 1,49 | 2,05% | - |
| 26.08.2025 | 1,53 | 1,56 | 1,46 | 1,46 | -4,26% | - |
| 25.08.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 22.08.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,34% | - |
| 21.08.2025 | 1,58 | 1,60 | 1,47 | 1,50 | -4,47% | - |
| 20.08.2025 | 1,90 | 1,90 | 1,56 | 1,57 | -17,85% | - |
| 19.08.2025 | 1,93 | 1,94 | 1,85 | 1,91 | -0,52% | - |
| 18.08.2025 | 1,93 | 1,95 | 1,91 | 1,92 | -0,52% | - |
| 15.08.2025 | 1,93 | 1,95 | 1,89 | 1,93 | 2,12% | - |
| 14.08.2025 | 1,94 | 1,95 | 1,89 | 1,89 | -2,33% | - |
| 13.08.2025 | 1,99 | 2,01 | 1,92 | 1,93 | -1,53% | - |
| 12.08.2025 | 1,95 | 2,00 | 1,95 | 1,96 | 0,77% | - |
| 11.08.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,00% | - |
| 08.08.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 0,78% | - |
| 07.08.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,00% | - |
| 06.08.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 1,05% | - |
| 05.08.2025 | 1,91 | 1,96 | 1,89 | 1,91 | 1,33% | - |
| 04.08.2025 | 1,89 | 1,91 | 1,87 | 1,89 | 0,80% | - |
| 01.08.2025 | 1,90 | 1,92 | 1,86 | 1,87 | -2,35% | - |
| 31.07.2025 | 1,89 | 1,94 | 1,85 | 1,92 | 1,59% | - |
| 30.07.2025 | 1,89 | 1,91 | 1,86 | 1,89 | -0,26% | - |
| 29.07.2025 | 1,83 | 1,90 | 1,82 | 1,89 | 4,13% | - |
| 28.07.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 0,55% | - |
| 25.07.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,55% | - |
| 24.07.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 0,00% | - |
| 23.07.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,83% | - |
| 22.07.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,28% | - |
| 21.07.2025 | 1,82 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 18.07.2025 | 1,80 | 1,83 | 1,75 | 1,81 | 0,56% | - |
| 17.07.2025 | 1,79 | 1,81 | 1,76 | 1,80 | 4,36% | - |
| 16.07.2025 | 1,77 | 1,79 | 1,72 | 1,72 | -2,82% | - |
| 15.07.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 2,02% | - |
| 14.07.2025 | 1,74 | 1,77 | 1,73 | 1,74 | -0,29% | - |
| 11.07.2025 | 1,74 | 1,75 | 1,70 | 1,74 | 0,87% | - |
| 10.07.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 1,17% | - |
| 09.07.2025 | 1,72 | 1,75 | 1,70 | 1,71 | 0,00% | - |
| 08.07.2025 | 1,73 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 07.07.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,59% | - |
| 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% | - |