1,155€
-1,28%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | - |
| 28.03.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 27.03.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 25.03.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 24.03.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 21.03.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -1,54% | - |
| 20.03.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,57% | - |
| 19.03.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | - |
| 18.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,78% | - |
| 17.03.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 14.03.2025 | 1,24 | 1,27 | 1,22 | 1,27 | 1,20% | - |
| 13.03.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -2,34% | - |
| 12.03.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -3,40% | - |
| 11.03.2025 | 1,23 | 1,37 | 1,23 | 1,33 | 6,00% | - |
| 10.03.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -1,57% | - |
| 07.03.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 06.03.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -0,39% | - |
| 05.03.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -4,55% | - |
| 03.03.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,38% | - |
| 28.02.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -1,50% | - |
| 27.02.2025 | 1,34 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 26.02.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,15% | - |
| 25.02.2025 | 1,33 | 1,34 | 1,30 | 1,31 | 0,00% | - |
| 24.02.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 21.02.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 0,38% | - |
| 20.02.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -1,87% | - |
| 19.02.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 1,52% | - |
| 18.02.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,33% | - |
| 17.02.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 1,58% | - |
| 14.02.2025 | 1,24 | 1,29 | 1,23 | 1,27 | 2,02% | - |
| 13.02.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 0,40% | - |
| 12.02.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 11.02.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 10.02.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 1,66% | - |
| 07.02.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 0,42% | - |
| 06.02.2025 | 1,19 | 1,23 | 1,18 | 1,20 | 1,69% | - |
| 05.02.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 3,51% | - |
| 04.02.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 03.02.2025 | 1,19 | 1,19 | 1,13 | 1,14 | 0,00% | - |
| 31.01.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | - |
| 30.01.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,31% | - |
| 29.01.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 28.01.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 1,31% | - |
| 27.01.2025 | 1,03 | 1,17 | 1,03 | 1,15 | 10,63% | - |
| 24.01.2025 | 1,11 | 1,12 | 1,03 | 1,04 | -6,76% | - |
| 23.01.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 22.01.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | - |
| 21.01.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 20.01.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 17.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,32% | - |
| 16.01.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | - |
| 15.01.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 14.01.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -1,72% | - |
| 13.01.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -0,43% | - |
| 10.01.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,27% | - |
| 09.01.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 08.01.2025 | 1,24 | 1,25 | 1,19 | 1,20 | -2,83% | - |
| 07.01.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -4,63% | - |
| 06.01.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -4,43% | - |
| 03.01.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 5,04% | - |
| 02.01.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,39% | - |
| 30.12.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 27.12.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 23.12.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 2,78% | - |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 18.12.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 17.12.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 16.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,62% | - |
| 13.12.2024 | 1,35 | 1,36 | 1,32 | 1,34 | -0,37% | - |
| 12.12.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,47% | - |
| 11.12.2024 | 1,33 | 1,37 | 1,31 | 1,36 | 2,64% | - |
| 10.12.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 3,11% | - |
| 09.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 06.12.2024 | 1,26 | 1,29 | 1,25 | 1,29 | 2,39% | - |
| 05.12.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 04.12.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 03.12.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 02.12.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 0,40% | - |
| 29.11.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 28.11.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 27.11.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 26.11.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,95% | - |
| 25.11.2024 | 1,25 | 1,29 | 1,24 | 1,29 | 2,80% | - |
| 22.11.2024 | 1,21 | 1,27 | 1,21 | 1,25 | 2,88% | - |
| 21.11.2024 | 1,22 | 1,23 | 1,19 | 1,22 | -0,82% | - |
| 20.11.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 19.11.2024 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 18.11.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,37% | - |