£2,581
-1,40%
Echtzeit-Aktienkurs COSTAIN GRP PLC LS-,50
Bid:
Ask:
Aktienkurse zur COSTAIN GRP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,58 | 2,61 | 2,57 | 2,61 | -0,48% | 21.457,00 |
| 11.11.2026 | 2,61 | 2,63 | 2,58 | 2,62 | 1,26% | 142.959,00 |
| 10.11.2026 | 2,59 | 2,63 | 2,58 | 2,59 | 0,98% | 67.682,00 |
| 09.11.2026 | 2,54 | 2,58 | 2,52 | 2,56 | 1,19% | 78.092,00 |
| 06.11.2026 | 2,48 | 2,53 | 2,47 | 2,53 | 1,61% | 67.771,00 |
| 05.11.2026 | 2,59 | 2,62 | 2,47 | 2,49 | -2,54% | 55.524,00 |
| 04.11.2026 | 2,63 | 2,63 | 2,55 | 2,56 | -2,85% | 183.343,00 |
| 03.11.2026 | 2,59 | 2,65 | 2,58 | 2,63 | -0,47% | 53.363,00 |
| 02.11.2026 | 2,53 | 2,66 | 2,52 | 2,64 | 4,78% | 189.504,00 |
| 30.10.2026 | 2,55 | 2,57 | 2,51 | 2,52 | -2,63% | 38.611,00 |
| 29.10.2026 | 2,62 | 2,62 | 2,58 | 2,59 | 0,00% | 56.057,00 |
| 28.10.2026 | 2,63 | 2,64 | 2,58 | 2,59 | -1,33% | 189.575,00 |
| 27.10.2026 | 2,58 | 2,66 | 2,58 | 2,63 | 1,94% | 85.259,00 |
| 26.10.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 3,00% | 87.548,00 |
| 23.10.2026 | 2,50 | 2,51 | 2,47 | 2,50 | 0,00% | 105.074,00 |
| 22.10.2026 | 2,52 | 2,55 | 2,49 | 2,50 | -1,38% | 143.218,00 |
| 21.10.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 0,20% | 64.793,00 |
| 20.10.2026 | 2,52 | 2,57 | 2,49 | 2,53 | -0,98% | 69.825,00 |
| 19.10.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 1,39% | 82.306,00 |
| 16.10.2026 | 2,50 | 2,55 | 2,49 | 2,52 | 1,61% | 153.901,00 |
| 15.10.2026 | 2,43 | 2,48 | 2,43 | 2,48 | -0,20% | 143.411,00 |
| 14.10.2026 | 2,46 | 2,51 | 2,46 | 2,49 | 2,05% | 131.968,00 |
| 13.10.2026 | 2,43 | 2,46 | 2,43 | 2,44 | 1,04% | 56.334,00 |
| 12.10.2026 | 2,41 | 2,43 | 2,40 | 2,41 | 0,42% | 97.955,00 |
| 09.10.2026 | 2,42 | 2,44 | 2,40 | 2,40 | 0,52% | 91.014,00 |
| 08.10.2026 | 2,39 | 2,42 | 2,34 | 2,39 | -1,95% | 199.982,00 |
| 07.10.2026 | 2,53 | 2,55 | 2,42 | 2,44 | -3,75% | 95.728,00 |
| 06.10.2026 | 2,55 | 2,57 | 2,49 | 2,53 | -0,98% | 208.349,00 |
| 05.10.2026 | 2,61 | 2,61 | 2,55 | 2,56 | -2,48% | 98.279,00 |
| 02.10.2026 | 2,59 | 2,64 | 2,59 | 2,62 | 1,55% | 139.549,00 |
| 01.10.2026 | 2,57 | 2,61 | 2,54 | 2,58 | -0,39% | 142.274,00 |
| 30.09.2026 | 2,61 | 2,64 | 2,58 | 2,59 | -0,77% | 81.525,00 |
| 29.09.2026 | 2,61 | 2,63 | 2,58 | 2,61 | 0,00% | 75.747,00 |
| 28.09.2026 | 2,58 | 2,65 | 2,58 | 2,61 | 2,23% | 73.832,00 |
| 25.09.2026 | 2,55 | 2,59 | 2,54 | 2,55 | 0,91% | 107.397,00 |
| 24.09.2026 | 2,52 | 2,56 | 2,51 | 2,53 | 0,00% | 97.126,00 |
| 23.09.2026 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | 136.314,00 |
| 22.09.2026 | 2,55 | 2,58 | 2,52 | 2,54 | 0,00% | 150.618,00 |
| 21.09.2026 | 2,56 | 2,59 | 2,54 | 2,54 | 0,20% | 98.511,00 |
| 18.09.2026 | 2,51 | 2,55 | 2,51 | 2,54 | 1,60% | 49.478,00 |
| 17.09.2026 | 2,47 | 2,53 | 2,46 | 2,50 | 1,42% | 280.014,00 |
| 16.09.2026 | 2,26 | 2,50 | 2,26 | 2,46 | 9,09% | 257.366,00 |
| 15.09.2026 | 2,26 | 2,29 | 2,25 | 2,26 | 0,89% | 93.061,00 |
| 14.09.2026 | 2,28 | 2,28 | 2,23 | 2,24 | -2,61% | 183.564,00 |
| 11.09.2026 | 2,24 | 2,30 | 2,24 | 2,30 | 3,38% | 75.181,00 |
| 10.09.2026 | 2,25 | 2,27 | 2,22 | 2,22 | -1,99% | 53.725,00 |
| 09.09.2026 | 2,26 | 2,30 | 2,25 | 2,27 | 0,55% | 123.028,00 |
| 08.09.2026 | 2,22 | 2,27 | 2,21 | 2,25 | 0,11% | 145.676,00 |
| 07.09.2026 | 2,26 | 2,28 | 2,25 | 2,25 | -1,32% | 19.305,00 |
| 04.09.2026 | 2,25 | 2,28 | 2,24 | 2,28 | 1,11% | 35.819,00 |
| 03.09.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 2,27% | 80.810,00 |
| 02.09.2026 | 2,24 | 2,24 | 2,17 | 2,21 | -1,56% | 50.673,00 |
| 01.09.2026 | 2,25 | 2,30 | 2,22 | 2,24 | -6,01% | 31.644,00 |
| 31.08.2026 | 2,31 | 2,39 | 2,31 | 2,38 | 3,39% | - |
| 28.08.2026 | 2,32 | 2,35 | 2,30 | 2,31 | -0,43% | 81.277,00 |
| 27.08.2026 | 2,34 | 2,36 | 2,31 | 2,32 | -0,32% | 91.404,00 |
| 26.08.2026 | 2,32 | 2,37 | 2,32 | 2,32 | 0,11% | 121.363,00 |
| 25.08.2026 | 2,27 | 2,33 | 2,27 | 2,32 | 3,00% | 54.223,00 |
| 24.08.2026 | 2,28 | 2,32 | 2,24 | 2,25 | -0,77% | 123.852,00 |
| 21.08.2026 | 2,23 | 2,27 | 2,23 | 2,27 | 2,02% | 104.520,00 |
| 20.08.2026 | 2,25 | 2,28 | 2,22 | 2,23 | -1,11% | 51.134,00 |
| 19.08.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -0,44% | 90.243,00 |
| 18.08.2026 | 2,27 | 2,29 | 2,21 | 2,26 | -2,06% | 163.967,00 |
| 17.08.2026 | 2,34 | 2,35 | 2,30 | 2,31 | -1,39% | 68.775,00 |
| 14.08.2026 | 2,31 | 2,40 | 2,31 | 2,34 | 1,30% | 200.095,00 |
| 13.08.2026 | 2,29 | 2,38 | 2,25 | 2,31 | 5,00% | 139.178,00 |
| 12.08.2026 | 2,20 | 2,26 | 2,20 | 2,20 | 0,46% | 125.602,00 |
| 11.08.2026 | 2,17 | 2,20 | 2,16 | 2,19 | 0,92% | 40.699,00 |
| 10.08.2026 | 2,19 | 2,20 | 2,16 | 2,17 | 0,00% | 28.441,00 |
| 07.08.2026 | 2,15 | 2,17 | 2,14 | 2,17 | 0,70% | 28.752,00 |
| 06.08.2026 | 2,12 | 2,17 | 2,12 | 2,16 | 0,94% | 81.394,00 |
| 05.08.2026 | 2,14 | 2,15 | 2,13 | 2,14 | 1,18% | 66.944,00 |
| 04.08.2026 | 2,14 | 2,16 | 2,08 | 2,11 | -0,47% | 52.407,00 |
| 03.08.2026 | 2,15 | 2,15 | 2,09 | 2,12 | 0,47% | 45.413,00 |
| 31.07.2026 | 2,15 | 2,16 | 2,11 | 2,11 | 0,00% | 42.305,00 |
| 30.07.2026 | 2,11 | 2,13 | 2,08 | 2,11 | 1,08% | 73.841,00 |
| 29.07.2026 | 2,09 | 2,10 | 2,07 | 2,09 | -0,83% | 109.861,00 |
| 28.07.2026 | 2,14 | 2,14 | 2,07 | 2,11 | -1,86% | 69.348,00 |
| 27.07.2026 | 2,18 | 2,19 | 2,15 | 2,15 | -1,38% | 52.709,00 |
| 24.07.2026 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | 45.060,00 |
| 23.07.2026 | 2,16 | 2,19 | 2,15 | 2,16 | -0,69% | 66.400,00 |
| 22.07.2026 | 2,11 | 2,20 | 2,11 | 2,17 | -0,23% | 69.744,00 |
| 21.07.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 3,33% | 78.707,00 |
| 20.07.2026 | 2,09 | 2,14 | 2,09 | 2,11 | 0,24% | 101.501,00 |
| 17.07.2026 | 2,11 | 2,13 | 2,09 | 2,10 | -0,83% | 88.962,00 |
| 16.07.2026 | 2,12 | 2,13 | 2,09 | 2,12 | -0,35% | 140.573,00 |
| 15.07.2026 | 2,06 | 2,15 | 2,06 | 2,13 | 2,41% | 157.933,00 |
| 14.07.2026 | 2,13 | 2,13 | 2,05 | 2,08 | -0,72% | 88.779,00 |
| 13.07.2026 | 2,07 | 2,09 | 2,05 | 2,09 | 0,48% | 105.266,00 |
| 10.07.2026 | 2,09 | 2,10 | 2,08 | 2,08 | -0,12% | 91.315,00 |
| 09.07.2026 | 2,07 | 2,11 | 2,05 | 2,08 | 1,83% | 170.814,00 |
| 08.07.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -1,68% | 178.368,00 |
| 07.07.2026 | 2,16 | 2,16 | 2,08 | 2,08 | -3,70% | 223.974,00 |
| 06.07.2026 | 2,17 | 2,18 | 2,15 | 2,16 | -1,14% | 108.025,00 |
| 03.07.2026 | 2,10 | 2,19 | 2,10 | 2,19 | 3,31% | 133.818,00 |
| 02.07.2026 | 2,12 | 2,16 | 2,12 | 2,12 | -1,17% | 169.462,00 |
| 01.07.2026 | 2,07 | 2,14 | 2,07 | 2,14 | 2,88% | 106.699,00 |
| 30.06.2026 | 2,11 | 2,11 | 2,07 | 2,08 | 1,46% | 31.685,00 |
| 29.06.2026 | 2,09 | 2,10 | 2,04 | 2,05 | -1,68% | 80.509,00 |
| 26.06.2026 | 2,10 | 2,13 | 2,06 | 2,09 | -1,18% | 132.166,00 |