£1,322
2,13%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 2,01% | 161.532,00 |
| 21.08.2025 | 1,36 | 1,37 | 1,27 | 1,29 | -3,86% | 249.893,00 |
| 20.08.2025 | 1,56 | 1,56 | 1,34 | 1,35 | -17,52% | 888.348,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -1,33% | 156.538,00 |
| 18.08.2025 | 1,66 | 1,66 | 1,63 | 1,65 | 0,06% | 159.346,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,79% | 381.001,00 |
| 14.08.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -1,69% | 235.647,00 |
| 13.08.2025 | 1,70 | 1,71 | 1,65 | 1,65 | -2,25% | 197.032,00 |
| 12.08.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 1,81% | 189.848,00 |
| 11.08.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,19% | 171.988,00 |
| 08.08.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 0,96% | 337.090,00 |
| 07.08.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,36% | 154.368,00 |
| 06.08.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 1,33% | 126.051,00 |
| 05.08.2025 | 1,64 | 1,68 | 1,64 | 1,65 | 0,86% | 113.208,00 |
| 04.08.2025 | 1,64 | 1,64 | 1,61 | 1,63 | 0,99% | 119.732,00 |
| 01.08.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -1,46% | 148.512,00 |
| 31.07.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 1,99% | 243.848,00 |
| 30.07.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,49% | 181.673,00 |
| 29.07.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 3,06% | 229.012,00 |
| 28.07.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,51% | 102.995,00 |
| 25.07.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,51% | 87.464,00 |
| 24.07.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -0,13% | 158.333,00 |
| 23.07.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 1,29% | 14.411,00 |
| 22.07.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,89% | 58.481,00 |
| 21.07.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,13% | 58.990,00 |
| 18.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,59% | 36.011,00 |
| 17.07.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,89% | 40.023,00 |
| 16.07.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,39% | 61.792,00 |
| 15.07.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,93% | 45.667,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,94% | 27.269,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,47% | 65.925,00 |
| 10.07.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,23% | 72.325,00 |
| 09.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,20% | 20.001,00 |
| 08.07.2025 | 1,46 | 1,48 | 1,46 | 1,47 | -0,41% | 46.518,00 |
| 07.07.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 1,30% | 68.418,00 |
| 04.07.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -0,21% | 33.593,00 |
| 03.07.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,67% | 129.464,00 |
| 02.07.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -3,53% | 59.279,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,54% | 48.299,00 |
| 30.06.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,14% | 80.417,00 |
| 27.06.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 1,65% | 107.322,00 |
| 26.06.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,97% | 163.330,00 |
| 25.06.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,55% | 77.151,00 |
| 24.06.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,83% | 165.379,00 |
| 23.06.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,28% | 89.127,00 |
| 20.06.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,14% | 23.433,00 |
| 19.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,63% | 51.571,00 |
| 18.06.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 111.888,00 |
| 17.06.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,52% | 228.755,00 |
| 16.06.2025 | 1,32 | 1,40 | 1,32 | 1,38 | 7,14% | 221.007,00 |
| 13.06.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -0,31% | 39.114,00 |
| 12.06.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -0,77% | 147.620,00 |
| 11.06.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 0,46% | 72.019,00 |
| 10.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 4,52% | 160.836,00 |
| 09.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 65.205,00 |
| 06.06.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | 52.605,00 |
| 05.06.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,49% | 40.274,00 |
| 04.06.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 0,33% | 155.962,00 |
| 03.06.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,66% | 29.578,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,57% | 32.017,00 |
| 30.05.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,65% | 21.973,00 |
| 29.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,56% | 40.312,00 |
| 28.05.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,16% | 63.252,00 |
| 27.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 0,22% | 91.367,00 |
| 26.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,11% | - |
| 23.05.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,65% | 136.305,00 |
| 22.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,97% | 49.415,00 |
| 21.05.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 58.058,00 |
| 20.05.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,98% | 48.913,00 |
| 19.05.2025 | 1,22 | 1,24 | 1,21 | 1,23 | -0,89% | 71.132,00 |
| 16.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 1,39% | 117.737,00 |
| 15.05.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 2,00% | 118.008,00 |
| 14.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 46.094,00 |
| 13.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,17% | 9.997,00 |
| 12.05.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -1,33% | 19.059,00 |
| 09.05.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,52% | 105.145,00 |
| 08.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,67% | 81.568,00 |
| 07.05.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,51% | 81.500,00 |
| 06.05.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,86% | 95.487,00 |
| 05.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,68% | - |
| 02.05.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 2,91% | 73.296,00 |
| 01.05.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 2,07% | 38.674,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,09 | 1,11 | 0,45% | 149.612,00 |
| 29.04.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 2,12% | 115.015,00 |
| 28.04.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 2,26% | 15.812,00 |
| 25.04.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 1,34% | 38.727,00 |
| 24.04.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,95% | 17.702,00 |
| 23.04.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 2,03% | 16.516,00 |
| 22.04.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -1,24% | 33.098,00 |
| 17.04.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -2,06% | 8.462,00 |
| 16.04.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 3,48% | 74.361,00 |
| 15.04.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 1,08% | 2.159,00 |
| 14.04.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,92% | 11.178,00 |
| 11.04.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -1,39% | 5.900,00 |
| 10.04.2025 | 1,02 | 1,03 | 1,00 | 1,01 | 2,34% | 54.009,00 |
| 09.04.2025 | 0,99 | 0,99 | 0,97 | 0,99 | -2,86% | 9.292,00 |
| 08.04.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,91% | 30.699,00 |
| 07.04.2025 | 0,92 | 1,01 | 0,90 | 1,00 | -0,30% | 128.692,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,98 | 1,00 | -7,25% | 95.008,00 |
| 03.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,56% | 38.713,00 |