2,450€
3,81%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,43 | 2,48 | 2,40 | 2,46 | 2,50% | - |
| 08.07.2026 | 2,43 | 2,45 | 2,39 | 2,40 | 0,00% | - |
| 07.07.2026 | 2,51 | 2,54 | 2,40 | 2,40 | -5,14% | - |
| 06.07.2026 | 2,56 | 2,57 | 2,51 | 2,53 | -1,17% | - |
| 03.07.2026 | 2,52 | 2,59 | 2,42 | 2,56 | 1,99% | - |
| 02.07.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 0,40% | 145.000,00 |
| 01.07.2026 | 2,44 | 2,50 | 2,38 | 2,50 | 2,46% | - |
| 30.06.2026 | 2,43 | 2,52 | 2,39 | 2,44 | 2,09% | - |
| 29.06.2026 | 2,44 | 2,47 | 2,38 | 2,39 | -0,42% | - |
| 26.06.2026 | 2,44 | 2,46 | 2,39 | 2,40 | -2,44% | - |
| 25.06.2026 | 2,42 | 2,48 | 2,38 | 2,46 | 4,24% | - |
| 24.06.2026 | 2,38 | 2,44 | 2,36 | 2,36 | -0,84% | - |
| 23.06.2026 | 2,38 | 2,46 | 2,35 | 2,38 | -2,46% | - |
| 22.06.2026 | 2,38 | 2,45 | 2,37 | 2,44 | 4,27% | - |
| 19.06.2026 | 2,42 | 2,44 | 2,34 | 2,34 | -1,68% | - |
| 18.06.2026 | 2,38 | 2,45 | 2,37 | 2,38 | 0,85% | - |
| 17.06.2026 | 2,35 | 2,42 | 2,35 | 2,36 | 0,43% | - |
| 16.06.2026 | 2,35 | 2,40 | 2,33 | 2,35 | 0,43% | - |
| 15.06.2026 | 2,33 | 2,36 | 2,25 | 2,34 | 3,08% | - |
| 12.06.2026 | 2,30 | 2,30 | 2,21 | 2,27 | 3,18% | - |
| 11.06.2026 | 2,19 | 2,23 | 2,18 | 2,20 | 1,38% | - |
| 10.06.2026 | 2,22 | 2,26 | 2,16 | 2,17 | -1,81% | - |
| 09.06.2026 | 2,23 | 2,27 | 2,18 | 2,21 | -0,45% | - |
| 08.06.2026 | 2,19 | 2,25 | 2,18 | 2,22 | -0,89% | - |
| 05.06.2026 | 2,25 | 2,29 | 2,21 | 2,24 | -1,32% | - |
| 04.06.2026 | 2,25 | 2,27 | 2,20 | 2,27 | 3,18% | - |
| 03.06.2026 | 2,25 | 2,27 | 2,20 | 2,20 | -1,79% | - |
| 02.06.2026 | 2,21 | 2,25 | 2,20 | 2,24 | 1,82% | - |
| 01.06.2026 | 2,25 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 29.05.2026 | 2,23 | 2,27 | 2,20 | 2,24 | 1,36% | - |
| 28.05.2026 | 2,22 | 2,25 | 2,19 | 2,21 | 0,00% | - |
| 27.05.2026 | 2,30 | 2,31 | 2,20 | 2,21 | -2,64% | - |
| 26.05.2026 | 2,24 | 2,31 | 2,21 | 2,27 | 0,44% | - |
| 25.05.2026 | 2,28 | 2,29 | 2,24 | 2,26 | 0,89% | - |
| 22.05.2026 | 2,23 | 2,26 | 2,21 | 2,24 | 0,90% | - |
| 21.05.2026 | 2,24 | 2,29 | 2,19 | 2,22 | -0,89% | - |
| 20.05.2026 | 2,22 | 2,28 | 2,19 | 2,24 | 0,45% | - |
| 19.05.2026 | 2,28 | 2,31 | 2,19 | 2,23 | -3,04% | - |
| 18.05.2026 | 2,30 | 2,34 | 2,27 | 2,30 | -0,43% | - |
| 15.05.2026 | 2,33 | 2,34 | 2,30 | 2,31 | -1,70% | - |
| 14.05.2026 | 2,29 | 2,40 | 2,25 | 2,35 | 3,07% | - |
| 13.05.2026 | 2,26 | 2,32 | 2,25 | 2,28 | 0,88% | - |
| 12.05.2026 | 2,28 | 2,32 | 2,24 | 2,26 | -0,88% | - |
| 11.05.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 1,33% | - |
| 08.05.2026 | 2,26 | 2,32 | 2,05 | 2,25 | -0,44% | - |
| 07.05.2026 | 2,26 | 2,30 | 2,10 | 2,26 | 0,89% | - |
| 06.05.2026 | 2,20 | 2,28 | 2,07 | 2,24 | 2,75% | - |
| 05.05.2026 | 2,17 | 2,22 | 2,11 | 2,18 | 0,93% | - |
| 04.05.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -0,46% | - |
| 30.04.2026 | 2,03 | 2,20 | 1,99 | 2,17 | 5,85% | - |
| 29.04.2026 | 2,08 | 2,09 | 2,05 | 2,05 | 0,49% | - |
| 28.04.2026 | 2,07 | 2,16 | 2,04 | 2,04 | -1,45% | - |
| 27.04.2026 | 2,08 | 2,12 | 2,06 | 2,07 | 0,49% | - |
| 24.04.2026 | 2,13 | 2,24 | 2,06 | 2,06 | -2,83% | - |
| 23.04.2026 | 2,13 | 2,17 | 2,11 | 2,12 | -1,40% | - |
| 22.04.2026 | 2,14 | 2,19 | 2,12 | 2,15 | 3,37% | - |
| 21.04.2026 | 2,16 | 2,21 | 2,08 | 2,08 | -3,26% | - |
| 20.04.2026 | 2,18 | 2,21 | 2,14 | 2,15 | -0,46% | - |
| 17.04.2026 | 2,18 | 2,21 | 2,09 | 2,16 | 0,93% | - |
| 16.04.2026 | 2,23 | 2,31 | 2,14 | 2,14 | -1,83% | - |
| 15.04.2026 | 2,29 | 2,32 | 2,18 | 2,18 | -3,54% | - |
| 14.04.2026 | 2,25 | 2,31 | 2,23 | 2,26 | 1,80% | - |
| 13.04.2026 | 2,27 | 2,39 | 2,22 | 2,22 | -2,63% | - |
| 10.04.2026 | 2,31 | 2,36 | 2,24 | 2,28 | -0,87% | - |
| 09.04.2026 | 2,25 | 2,33 | 2,23 | 2,30 | 3,60% | - |
| 08.04.2026 | 2,29 | 2,32 | 2,21 | 2,22 | 3,74% | - |
| 07.04.2026 | 2,17 | 2,21 | 2,14 | 2,14 | -2,28% | - |
| 02.04.2026 | 2,15 | 2,21 | 2,13 | 2,19 | 1,39% | - |
| 01.04.2026 | 2,11 | 2,20 | 2,09 | 2,16 | 2,86% | - |
| 31.03.2026 | 2,11 | 2,14 | 2,07 | 2,10 | 1,94% | - |
| 30.03.2026 | 2,11 | 2,16 | 2,06 | 2,06 | -2,37% | - |
| 27.03.2026 | 2,24 | 2,27 | 2,11 | 2,11 | -5,38% | - |
| 26.03.2026 | 2,21 | 2,27 | 2,16 | 2,23 | 1,36% | - |
| 25.03.2026 | 2,17 | 2,24 | 2,16 | 2,20 | 2,80% | - |
| 24.03.2026 | 2,16 | 2,20 | 2,12 | 2,14 | -1,38% | - |
| 23.03.2026 | 2,07 | 2,22 | 2,03 | 2,17 | 2,84% | - |
| 20.03.2026 | 2,12 | 2,18 | 2,07 | 2,11 | -0,47% | - |
| 19.03.2026 | 2,14 | 2,18 | 2,04 | 2,12 | 0,00% | - |
| 18.03.2026 | 2,27 | 2,30 | 2,12 | 2,12 | -4,50% | - |
| 17.03.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -2,20% | - |
| 16.03.2026 | 2,29 | 2,30 | 2,23 | 2,27 | 0,00% | - |
| 13.03.2026 | 2,29 | 2,34 | 2,24 | 2,27 | 0,44% | - |
| 12.03.2026 | 2,33 | 2,38 | 2,24 | 2,26 | -3,83% | - |
| 11.03.2026 | 2,33 | 2,38 | 2,27 | 2,35 | 1,73% | - |
| 10.03.2026 | 1,96 | 2,35 | 1,96 | 2,31 | 17,26% | - |
| 09.03.2026 | 1,92 | 2,01 | 1,92 | 1,97 | -1,75% | - |
| 06.03.2026 | 2,04 | 2,06 | 1,99 | 2,01 | 1,26% | - |
| 05.03.2026 | 2,04 | 2,08 | 1,98 | 1,98 | -3,88% | - |
| 04.03.2026 | 2,03 | 2,09 | 2,03 | 2,06 | 0,49% | - |
| 03.03.2026 | 2,09 | 2,12 | 2,02 | 2,05 | -2,84% | - |
| 02.03.2026 | 2,09 | 2,21 | 2,08 | 2,11 | -0,94% | - |
| 27.02.2026 | 2,20 | 2,22 | 2,13 | 2,13 | -3,62% | - |
| 26.02.2026 | 2,14 | 2,26 | 2,14 | 2,21 | 2,79% | - |
| 25.02.2026 | 2,17 | 2,20 | 2,12 | 2,15 | -0,92% | - |
| 24.02.2026 | 2,15 | 2,21 | 2,13 | 2,17 | 0,93% | - |
| 23.02.2026 | 2,19 | 2,21 | 2,12 | 2,15 | -2,27% | - |
| 20.02.2026 | 2,19 | 2,22 | 2,18 | 2,20 | 0,46% | - |
| 19.02.2026 | 2,20 | 2,21 | 2,16 | 2,19 | -0,45% | - |
| 18.02.2026 | 2,17 | 2,22 | 2,14 | 2,20 | 1,85% | - |
| 17.02.2026 | 2,13 | 2,18 | 2,13 | 2,16 | 0,47% | - |