1,270€
-0,78%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,32 | 1,33 | 1,30 | 1,33 | -0,75% | - |
| 19.12.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | - |
| 18.12.2024 | 1,27 | 1,35 | 1,27 | 1,33 | 0,00% | - |
| 17.12.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 16.12.2024 | 1,28 | 1,34 | 1,28 | 1,33 | 0,00% | - |
| 13.12.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -1,12% | - |
| 12.12.2024 | 1,30 | 1,37 | 1,30 | 1,34 | -1,47% | - |
| 11.12.2024 | 1,28 | 1,37 | 1,28 | 1,36 | 2,64% | - |
| 10.12.2024 | 1,29 | 1,33 | 1,28 | 1,33 | 3,11% | - |
| 09.12.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 0,00% | - |
| 06.12.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 2,80% | - |
| 05.12.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -1,96% | - |
| 04.12.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 03.12.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 0,80% | - |
| 02.12.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 29.11.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 28.11.2024 | 1,20 | 1,27 | 1,20 | 1,25 | -0,40% | - |
| 27.11.2024 | 1,25 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 26.11.2024 | 1,23 | 1,29 | 1,23 | 1,26 | -1,56% | - |
| 25.11.2024 | 1,20 | 1,29 | 1,20 | 1,28 | 2,81% | - |
| 22.11.2024 | 1,16 | 1,27 | 1,16 | 1,25 | 2,89% | - |
| 21.11.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 20.11.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 19.11.2024 | 1,18 | 1,26 | 1,18 | 1,23 | -0,40% | - |
| 18.11.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,37% | - |
| 15.11.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 0,00% | - |
| 14.11.2024 | 1,22 | 1,29 | 1,22 | 1,27 | -0,78% | - |
| 13.11.2024 | 1,22 | 1,29 | 1,22 | 1,28 | 0,39% | - |
| 12.11.2024 | 1,27 | 1,33 | 1,26 | 1,27 | -3,42% | - |
| 11.11.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 0,77% | - |
| 08.11.2024 | 1,29 | 1,39 | 1,29 | 1,31 | -3,69% | - |
| 07.11.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 0,74% | - |
| 06.11.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,28% | - |
| 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% | - |