£1,480
-0,63%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,78% | 20.473,00 |
| 05.11.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,30% | 40.252,00 |
| 04.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | -0,78% | 37.022,00 |
| 03.11.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,45% | 137.304,00 |
| 31.10.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,58% | 54.283,00 |
| 30.10.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,13% | 9.610,00 |
| 29.10.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,39% | 49.936,00 |
| 28.10.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,19% | 15.545,00 |
| 27.10.2025 | 1,55 | 1,57 | 1,54 | 1,54 | 0,85% | 99.852,00 |
| 24.10.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,26% | 6.884,00 |
| 23.10.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | 18.574,00 |
| 22.10.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,60% | 50.879,00 |
| 21.10.2025 | 1,51 | 1,51 | 1,48 | 1,50 | 0,13% | 72.733,00 |
| 20.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,27% | 67.737,00 |
| 17.10.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -1,78% | 127.522,00 |
| 16.10.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,33% | 66.051,00 |
| 15.10.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,66% | 149.666,00 |
| 14.10.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,92% | 84.530,00 |
| 13.10.2025 | 1,49 | 1,59 | 1,49 | 1,52 | 8,43% | 191.679,00 |
| 10.10.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -1,41% | 159.077,00 |
| 09.10.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,87% | 67.411,00 |
| 08.10.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,01% | 30.768,00 |
| 07.10.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,79% | 28.024,00 |
| 06.10.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,35% | 32.902,00 |
| 03.10.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | 107.310,00 |
| 02.10.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 2,06% | 115.211,00 |
| 01.10.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,89% | 41.106,00 |
| 30.09.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,73% | 58.584,00 |
| 29.09.2025 | 1,33 | 1,33 | 1,31 | 1,33 | 0,68% | 35.581,00 |
| 26.09.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,13% | 38.243,00 |
| 25.09.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,47% | 148.231,00 |
| 24.09.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -2,43% | 37.411,00 |
| 23.09.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,78% | 53.709,00 |
| 22.09.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,33% | 82.786,00 |
| 19.09.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,47% | 79.795,00 |
| 18.09.2025 | 1,30 | 1,31 | 1,27 | 1,28 | 0,00% | 73.895,00 |
| 17.09.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 2,40% | 26.762,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,11% | 69.366,00 |
| 15.09.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,24% | 205.552,00 |
| 12.09.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -3,08% | 40.628,00 |
| 11.09.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -0,38% | - |
| 10.09.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,13% | - |
| 09.09.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,41% | - |
| 08.09.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 3,31% | - |
| 05.09.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -0,54% | 70.395,00 |
| 04.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,68% | 237.028,00 |
| 03.09.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | 135.322,00 |
| 02.09.2025 | 1,32 | 1,34 | 1,31 | 1,33 | -1,33% | 105.877,00 |
| 01.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,45% | 68.649,00 |
| 29.08.2025 | 1,35 | 1,36 | 1,34 | 1,34 | 0,30% | 264.071,00 |
| 28.08.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 1,67% | 208.621,00 |
| 27.08.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,85% | 125.716,00 |
| 26.08.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -1,96% | 163.232,00 |
| 25.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,01% | - |
| 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 |