2,530€
2,02%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,42 | 2,53 | 2,42 | 2,53 | 2,02% | - |
| 30.07.2026 | 2,45 | 2,49 | 2,43 | 2,48 | 1,22% | - |
| 29.07.2026 | 2,46 | 2,48 | 2,40 | 2,45 | -0,41% | - |
| 28.07.2026 | 2,52 | 2,54 | 2,41 | 2,46 | -2,38% | - |
| 27.07.2026 | 2,55 | 2,59 | 2,51 | 2,52 | -1,56% | - |
| 24.07.2026 | 2,52 | 2,58 | 2,52 | 2,56 | -0,39% | - |
| 23.07.2026 | 2,52 | 2,58 | 2,52 | 2,57 | 0,39% | - |
| 22.07.2026 | 2,52 | 2,59 | 2,52 | 2,56 | -0,78% | - |
| 21.07.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | - |
| 20.07.2026 | 2,46 | 2,54 | 2,46 | 2,48 | 0,00% | - |
| 17.07.2026 | 2,51 | 2,51 | 2,46 | 2,48 | -1,98% | - |
| 16.07.2026 | 2,53 | 2,53 | 2,47 | 2,53 | 0,40% | - |
| 15.07.2026 | 2,43 | 2,55 | 2,43 | 2,52 | 2,86% | - |
| 14.07.2026 | 2,47 | 2,47 | 2,41 | 2,45 | -1,21% | - |
| 13.07.2026 | 2,49 | 2,49 | 2,42 | 2,48 | 0,40% | - |
| 10.07.2026 | 2,46 | 2,48 | 2,44 | 2,47 | 0,41% | - |
| 09.07.2026 | 2,43 | 2,48 | 2,41 | 2,46 | 2,07% | - |
| 08.07.2026 | 2,44 | 2,45 | 2,39 | 2,41 | -2,03% | - |
| 07.07.2026 | 2,52 | 2,54 | 2,44 | 2,46 | -3,53% | - |
| 06.07.2026 | 2,56 | 2,56 | 2,52 | 2,55 | 0,39% | - |
| 03.07.2026 | 2,42 | 2,54 | 2,42 | 2,54 | 3,25% | - |
| 02.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 01.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 30.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 29.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 26.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 1,69% | - |
| 25.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 23.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 22.06.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | - |
| 19.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 18.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 17.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 16.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,55% | - |
| 12.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 11.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.06.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 08.06.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 05.06.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 04.06.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 03.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 02.06.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 01.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 29.05.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 28.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.05.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -2,70% | - |
| 26.05.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 25.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 22.05.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 21.05.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 20.05.2026 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | - |
| 19.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 18.05.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 15.05.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 1,80% | - |
| 14.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 13.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 11.05.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 08.05.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 07.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 06.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 05.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 04.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 30.04.2026 | 1,99 | 2,12 | 1,99 | 2,12 | 4,95% | - |
| 29.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 28.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.04.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -2,88% | - |
| 24.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 23.04.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 22.04.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 21.04.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 20.04.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -2,78% | - |
| 17.04.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 16.04.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 15.04.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 14.04.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | - |
| 13.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 10.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | - |
| 09.04.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 08.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 07.04.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -0,93% | - |
| 02.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 01.04.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | 6.000,00 |
| 31.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 30.03.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -8,11% | - |
| 27.03.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 1.000,00 |
| 26.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 25.03.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | - |
| 24.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 23.03.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | - |
| 20.03.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 19.03.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 18.03.2026 | 2,20 | 2,20 | 2,10 | 2,10 | -4,55% | - |
| 17.03.2026 | 2,22 | 2,32 | 2,20 | 2,20 | -0,90% | 870,00 |
| 16.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 13.03.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 12.03.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -2,61% | - |
| 11.03.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 10.03.2026 | 1,92 | 2,28 | 1,92 | 2,28 | 18,75% | - |