2,130€
-1,39%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | - |
| 26.02.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | - |
| 25.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 24.02.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 23.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 20.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.02.2026 | 2,10 | 2,26 | 2,10 | 2,14 | 1,90% | 11,00 |
| 17.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 13.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 12.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.02.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 10.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 09.02.2026 | 2,04 | 2,12 | 2,04 | 2,12 | 2,91% | - |
| 06.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 05.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 04.02.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 03.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 02.02.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -2,86% | - |
| 30.01.2026 | 2,04 | 2,11 | 2,03 | 2,10 | 2,94% | - |
| 29.01.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,45% | - |
| 28.01.2026 | 2,06 | 2,10 | 2,04 | 2,07 | 1,47% | - |
| 27.01.2026 | 2,00 | 2,04 | 1,99 | 2,04 | 2,51% | - |
| 26.01.2026 | 1,87 | 2,06 | 1,87 | 1,99 | 5,29% | - |
| 23.01.2026 | 1,90 | 1,91 | 1,86 | 1,89 | -0,79% | - |
| 22.01.2026 | 1,86 | 1,92 | 1,84 | 1,91 | 1,33% | - |
| 21.01.2026 | 1,85 | 1,89 | 1,82 | 1,88 | 1,62% | - |
| 20.01.2026 | 1,90 | 1,90 | 1,82 | 1,85 | -3,39% | - |
| 19.01.2026 | 1,88 | 1,92 | 1,86 | 1,92 | 4,08% | - |
| 16.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 15.01.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | - |
| 14.01.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 13.01.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -1,10% | - |
| 12.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,09% | - |
| 09.01.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 08.01.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | - |
| 07.01.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -1,64% | - |
| 06.01.2026 | 1,77 | 1,83 | 1,77 | 1,83 | 3,39% | - |
| 05.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 02.01.2026 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 30.12.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,56% | - |
| 29.12.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | - |
| 23.12.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | - |
| 22.12.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 19.12.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,56% | - |
| 18.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 17.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.12.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | - |
| 15.12.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 12.12.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | - |
| 11.12.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 10.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.12.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 08.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 05.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 04.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 03.12.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 3,01% | - |
| 02.12.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 01.12.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,75% | - |
| 28.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 27.11.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | - |
| 26.11.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,45% | - |
| 25.11.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 24.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 21.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 20.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 18.11.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 14.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,19% | - |
| 13.11.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,33% | - |
| 12.11.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 11.11.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 10.11.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 4,29% | - |
| 07.11.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 06.11.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -2,37% | - |
| 05.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 04.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 03.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 31.10.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 29.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 28.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 27.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 24.10.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | - |
| 23.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 22.10.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 21.10.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 20.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 17.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | - |
| 16.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 15.10.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 14.10.2025 | 1,71 | 1,79 | 1,68 | 1,68 | -1,75% | 100,00 |
| 13.10.2025 | 1,57 | 1,75 | 1,57 | 1,71 | 8,92% | 3.000,00 |
| 10.10.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 09.10.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 08.10.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,95% | - |
| 07.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 06.10.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |