1,515€
0,66%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,52 | 1,54 | 1,49 | 1,53 | 1,66% | - |
| 21.08.2025 | 1,58 | 1,60 | 1,47 | 1,51 | -4,14% | - |
| 20.08.2025 | 1,90 | 1,90 | 1,56 | 1,57 | -17,37% | - |
| 19.08.2025 | 1,92 | 1,94 | 1,85 | 1,90 | -1,55% | - |
| 18.08.2025 | 1,93 | 1,94 | 1,91 | 1,93 | -0,26% | - |
| 15.08.2025 | 1,93 | 1,94 | 1,91 | 1,94 | 1,84% | - |
| 14.08.2025 | 1,95 | 1,95 | 1,89 | 1,90 | -1,55% | - |
| 13.08.2025 | 2,00 | 2,01 | 1,92 | 1,93 | -2,28% | - |
| 12.08.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 2,33% | - |
| 11.08.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -1,28% | - |
| 08.08.2025 | 1,95 | 1,98 | 1,93 | 1,96 | 0,77% | - |
| 07.08.2025 | 1,95 | 1,95 | 1,92 | 1,94 | 0,26% | - |
| 06.08.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 1,57% | - |
| 05.08.2025 | 1,89 | 1,96 | 1,89 | 1,91 | 0,79% | - |
| 04.08.2025 | 1,89 | 1,91 | 1,87 | 1,89 | 0,53% | - |
| 01.08.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -1,57% | - |
| 31.07.2025 | 1,87 | 1,94 | 1,87 | 1,91 | 1,60% | - |
| 30.07.2025 | 1,89 | 1,91 | 1,86 | 1,88 | -0,27% | - |
| 29.07.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 3,29% | - |
| 28.07.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 0,55% | - |
| 25.07.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,27% | - |
| 24.07.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,00% | - |
| 23.07.2025 | 1,81 | 1,84 | 1,81 | 1,82 | 1,11% | - |
| 22.07.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 21.07.2025 | 1,82 | 1,86 | 1,82 | 1,82 | 0,00% | - |
| 18.07.2025 | 1,75 | 1,83 | 1,75 | 1,82 | 1,11% | - |
| 17.07.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,13% | - |
| 16.07.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,57% | - |
| 15.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,28% | - |
| 14.07.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,73% | - |
| 11.07.2025 | 1,72 | 1,74 | 1,70 | 1,73 | 0,29% | - |
| 10.07.2025 | 1,71 | 1,74 | 1,71 | 1,73 | -0,29% | - |
| 09.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 08.07.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -0,58% | - |
| 07.07.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 04.07.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,29% | - |
| 03.07.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -1,45% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,29% | - |
| 01.07.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,71% | - |
| 30.06.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 27.06.2025 | 1,73 | 1,78 | 1,73 | 1,74 | 0,87% | - |
| 26.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,47% | - |
| 25.06.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,29% | - |
| 24.06.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 0,89% | - |
| 23.06.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,50% | - |
| 20.06.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,89% | - |
| 19.06.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 18.06.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 1,81% | - |
| 17.06.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 9,21% | - |
| 13.06.2025 | 1,49 | 1,54 | 1,49 | 1,52 | -0,33% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -1,29% | - |
| 11.06.2025 | 1,54 | 1,59 | 1,54 | 1,55 | 0,00% | - |
| 10.06.2025 | 1,48 | 1,55 | 1,46 | 1,55 | 4,39% | - |
| 09.06.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,67% | - |
| 06.06.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 2,41% | - |
| 05.06.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 04.06.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 0,69% | - |
| 03.06.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 02.06.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -1,02% | - |
| 30.05.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 29.05.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 28.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 27.05.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 23.05.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 22.05.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 21.05.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,34% | - |
| 20.05.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 19.05.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -1,01% | - |
| 16.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,71% | - |
| 15.05.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,46% | - |
| 14.05.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 13.05.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,35% | - |
| 12.05.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -0,35% | - |
| 09.05.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 08.05.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | - |
| 07.05.2025 | 1,39 | 1,44 | 1,39 | 1,42 | 0,71% | - |
| 06.05.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 2,17% | - |
| 05.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 02.05.2025 | 1,35 | 1,42 | 1,35 | 1,39 | 5,32% | - |
| 30.04.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 29.04.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 2,33% | - |
| 28.04.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 2,80% | - |
| 25.04.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 1,21% | - |
| 24.04.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -0,40% | - |
| 23.04.2025 | 1,23 | 1,26 | 1,22 | 1,24 | 2,06% | - |
| 22.04.2025 | 1,22 | 1,25 | 1,21 | 1,22 | -1,22% | - |
| 17.04.2025 | 1,25 | 1,26 | 1,21 | 1,23 | -2,38% | - |
| 16.04.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,28% | - |
| 15.04.2025 | 1,20 | 1,23 | 1,18 | 1,22 | 2,52% | - |
| 14.04.2025 | 1,18 | 1,20 | 1,14 | 1,19 | 3,48% | - |
| 11.04.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -1,71% | - |
| 10.04.2025 | 1,23 | 1,23 | 1,17 | 1,17 | 2,63% | - |
| 09.04.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -4,60% | - |
| 08.04.2025 | 1,17 | 1,21 | 1,16 | 1,20 | 2,58% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,05 | 1,17 | -1,69% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,17 | 1,19 | -7,78% | - |
| 03.04.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -0,39% | - |
| 02.04.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -0,77% | - |
| 01.04.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 2,36% | - |