£1,000
-7,11%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,07 | 1,08 | 1,00 | 1,01 | -5,82% | - |
| 03.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,56% | 38.713,00 |
| 02.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,93% | 14.603,00 |
| 01.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,37% | 10.796,00 |
| 31.03.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -1,40% | 154.736,00 |
| 28.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | 19.356,00 |
| 27.03.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 4.603,00 |
| 26.03.2025 | 1,08 | 1,08 | 1,06 | 1,07 | 0,47% | 40.964,00 |
| 25.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,24% | 8.652,00 |
| 24.03.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,23% | 20.958,00 |
| 21.03.2025 | 1,07 | 1,07 | 1,05 | 1,07 | -0,93% | 83.385,00 |
| 20.03.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 0,94% | 11.794,00 |
| 19.03.2025 | 1,07 | 1,08 | 1,06 | 1,07 | 0,95% | 49.957,00 |
| 18.03.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,94% | 75.184,00 |
| 17.03.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,66% | 38.364,00 |
| 14.03.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,73% | 35.275,00 |
| 13.03.2025 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 44.909,00 |
| 12.03.2025 | 1,09 | 1,09 | 1,05 | 1,07 | -4,04% | 169.452,00 |
| 11.03.2025 | 1,08 | 1,15 | 1,08 | 1,12 | 6,95% | 162.841,00 |
| 10.03.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -1,47% | 76.861,00 |
| 07.03.2025 | 1,06 | 1,07 | 1,04 | 1,06 | -0,42% | 133.058,00 |
| 06.03.2025 | 1,06 | 1,06 | 1,05 | 1,06 | -0,23% | 13.849,00 |
| 05.03.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 2,90% | 29.407,00 |
| 04.03.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -4,61% | 54.401,00 |
| 03.03.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,00% | 54.773,00 |
| 28.02.2025 | 1,09 | 1,09 | 1,07 | 1,09 | -0,91% | 37.713,00 |
| 27.02.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 59.416,00 |
| 26.02.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,39% | 109.345,00 |
| 25.02.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 15.887,00 |
| 24.02.2025 | 1,09 | 1,10 | 1,08 | 1,08 | 0,28% | 70.624,00 |
| 21.02.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -0,05% | 4.438,00 |
| 20.02.2025 | 1,10 | 1,11 | 1,08 | 1,08 | -1,60% | 19.752,00 |
| 19.02.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 1,86% | 62.561,00 |
| 18.02.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,94% | 6.570,00 |
| 17.02.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 1,43% | 18.904,00 |
| 14.02.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 2,44% | 34.171,00 |
| 13.02.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,49% | 12.292,00 |
| 12.02.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 9.905,00 |
| 11.02.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,25% | 21.948,00 |
| 10.02.2025 | 1,03 | 1,04 | 1,01 | 1,02 | 2,16% | 89.179,00 |
| 07.02.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 0,00% | 5.374,00 |
| 06.02.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 1,84% | 32.603,00 |
| 05.02.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 3,82% | 31.654,00 |
| 04.02.2025 | 0,95 | 0,96 | 0,94 | 0,94 | 0,00% | 17.663,00 |
| 03.02.2025 | 0,94 | 0,95 | 0,93 | 0,94 | -0,42% | 51.072,00 |
| 31.01.2025 | 0,96 | 0,96 | 0,94 | 0,95 | -1,66% | 22.438,00 |
| 30.01.2025 | 0,96 | 0,97 | 0,96 | 0,96 | 1,48% | 3.063,00 |
| 29.01.2025 | 0,97 | 0,98 | 0,95 | 0,95 | -1,66% | 47.105,00 |
| 28.01.2025 | 0,95 | 0,98 | 0,95 | 0,96 | 0,84% | 85.497,00 |
| 27.01.2025 | 0,91 | 0,97 | 0,90 | 0,96 | 10,14% | 64.127,00 |
| 24.01.2025 | 0,91 | 0,91 | 0,86 | 0,87 | -6,47% | 142.975,00 |
| 23.01.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -1,38% | 16.057,00 |
| 22.01.2025 | 0,94 | 0,94 | 0,93 | 0,94 | -0,63% | 88.759,00 |
| 21.01.2025 | 0,95 | 0,96 | 0,94 | 0,95 | 0,11% | 44.122,00 |
| 20.01.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -2,27% | 60.530,00 |
| 17.01.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 1,04% | 45.597,00 |
| 16.01.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -0,83% | 28.942,00 |
| 15.01.2025 | 0,96 | 0,97 | 0,95 | 0,97 | 1,05% | 6.768,00 |
| 14.01.2025 | 0,95 | 0,97 | 0,95 | 0,96 | -1,04% | 37.280,00 |
| 13.01.2025 | 0,97 | 0,97 | 0,95 | 0,97 | 0,63% | 35.974,00 |
| 10.01.2025 | 0,98 | 0,98 | 0,95 | 0,96 | -2,34% | 124.046,00 |
| 09.01.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,71% | 71.818,00 |
| 08.01.2025 | 1,02 | 1,02 | 0,98 | 0,99 | -2,94% | 40.959,00 |
| 07.01.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -4,67% | 51.311,00 |
| 06.01.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -4,04% | 29.386,00 |
| 03.01.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 5,19% | 63.750,00 |
| 02.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 27.702,00 |
| 31.12.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,47% | 5.287,00 |
| 30.12.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | 1.665,00 |
| 27.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,39% | 5.908,00 |
| 24.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 2.088,00 |
| 23.12.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -2,10% | 5.277,00 |
| 20.12.2024 | 1,09 | 1,10 | 1,07 | 1,09 | -1,09% | 60.556,00 |
| 19.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,61% | 16.801,00 |
| 18.12.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,68% | 10.839,00 |
| 17.12.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,69% | 18.318,00 |
| 16.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,87% | 15.704,00 |
| 13.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,27% | 14.610,00 |
| 12.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -0,90% | 59.114,00 |
| 11.12.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 136.586,00 |
| 10.12.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | 14.587,00 |
| 09.12.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | 35.486,00 |
| 06.12.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 2,91% | 76.993,00 |
| 05.12.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -1,90% | 39.019,00 |
| 04.12.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | 7.173,00 |
| 03.12.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 1,22% | 15.857,00 |
| 02.12.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,72% | 5.566,00 |
| 29.11.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,24% | 13.392,00 |
| 28.11.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,72% | 9.107,00 |
| 27.11.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -0,24% | 13.774,00 |
| 26.11.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -1,65% | 9.927,00 |
| 25.11.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 2,42% | 30.558,00 |
| 22.11.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 3,21% | 61.341,00 |
| 21.11.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -0,71% | 31.536,00 |
| 20.11.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 53.261,00 |
| 19.11.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 60.336,00 |
| 18.11.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -2,19% | 31.540,00 |
| 15.11.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,53% | 83.827,00 |
| 14.11.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,24% | 19.747,00 |
| 13.11.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,95% | 82.795,00 |