£1,872
-0,40%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,75 | 1,88 | 1,75 | 1,88 | 6,88% | 157.145,00 |
| 29.04.2026 | 1,79 | 1,80 | 1,74 | 1,76 | -1,68% | 253.325,00 |
| 28.04.2026 | 1,79 | 1,81 | 1,77 | 1,79 | 0,00% | 161.379,00 |
| 27.04.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | 121.708,00 |
| 24.04.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -1,86% | 99.436,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,87% | 141.992,00 |
| 22.04.2026 | 1,84 | 1,87 | 1,84 | 1,85 | -0,22% | 114.477,00 |
| 21.04.2026 | 1,89 | 1,90 | 1,84 | 1,85 | -0,86% | 113.100,00 |
| 20.04.2026 | 1,90 | 1,90 | 1,86 | 1,87 | -1,84% | 152.872,00 |
| 17.04.2026 | 1,89 | 1,91 | 1,86 | 1,90 | 1,17% | 171.159,00 |
| 16.04.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -2,03% | 141.332,00 |
| 15.04.2026 | 1,98 | 2,00 | 1,92 | 1,92 | -2,83% | 146.926,00 |
| 14.04.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 1,23% | 155.628,00 |
| 13.04.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -2,30% | 66.857,00 |
| 10.04.2026 | 1,99 | 2,04 | 1,99 | 2,00 | 1,42% | 111.836,00 |
| 09.04.2026 | 1,95 | 1,98 | 1,93 | 1,97 | 0,82% | 144.741,00 |
| 08.04.2026 | 1,95 | 1,99 | 1,95 | 1,95 | 4,49% | 291.031,00 |
| 07.04.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -1,89% | 118.363,00 |
| 02.04.2026 | 1,90 | 1,91 | 1,85 | 1,91 | 0,63% | 93.333,00 |
| 01.04.2026 | 1,84 | 1,90 | 1,84 | 1,89 | 4,07% | 135.536,00 |
| 31.03.2026 | 1,82 | 1,83 | 1,80 | 1,82 | 0,44% | 202.847,00 |
| 30.03.2026 | 1,84 | 1,84 | 1,79 | 1,81 | -1,84% | 178.985,00 |
| 27.03.2026 | 1,91 | 1,92 | 1,83 | 1,85 | -4,35% | 172.421,00 |
| 26.03.2026 | 1,90 | 1,94 | 1,86 | 1,93 | 0,94% | 247.860,00 |
| 25.03.2026 | 1,89 | 1,93 | 1,88 | 1,91 | 1,59% | 179.626,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,82 | 1,88 | 0,97% | 190.817,00 |
| 23.03.2026 | 1,81 | 1,90 | 1,75 | 1,86 | 1,97% | 278.585,00 |
| 20.03.2026 | 1,86 | 1,87 | 1,82 | 1,83 | 0,66% | 202.216,00 |
| 19.03.2026 | 1,82 | 1,83 | 1,76 | 1,82 | -2,37% | 272.881,00 |
| 18.03.2026 | 1,96 | 1,97 | 1,85 | 1,86 | -3,23% | 124.402,00 |
| 17.03.2026 | 1,94 | 1,96 | 1,91 | 1,92 | -1,44% | 154.782,00 |
| 16.03.2026 | 1,97 | 1,97 | 1,92 | 1,95 | -0,41% | 148.209,00 |
| 13.03.2026 | 1,93 | 1,98 | 1,93 | 1,96 | -0,61% | 94.378,00 |
| 12.03.2026 | 2,02 | 2,03 | 1,95 | 1,97 | -2,48% | 159.903,00 |
| 11.03.2026 | 1,99 | 2,04 | 1,97 | 2,02 | 2,02% | 190.203,00 |
| 10.03.2026 | 1,84 | 2,00 | 1,77 | 1,98 | 16,47% | 424.424,00 |
| 09.03.2026 | 1,73 | 1,73 | 1,66 | 1,70 | -2,02% | 57.502,00 |
| 06.03.2026 | 1,76 | 1,77 | 1,71 | 1,74 | -1,08% | 177.048,00 |
| 05.03.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -1,24% | 108.918,00 |
| 04.03.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,34% | 86.399,00 |
| 03.03.2026 | 1,80 | 1,81 | 1,75 | 1,77 | -3,59% | 187.515,00 |
| 02.03.2026 | 1,84 | 1,87 | 1,83 | 1,84 | -3,62% | 89.132,00 |
| 27.02.2026 | 1,91 | 1,92 | 1,87 | 1,91 | -0,68% | 737.100,00 |
| 26.02.2026 | 1,87 | 1,95 | 1,86 | 1,92 | 3,34% | 253.585,00 |
| 25.02.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -1,49% | 67.684,00 |
| 24.02.2026 | 1,85 | 1,91 | 1,85 | 1,88 | 1,18% | 65.714,00 |
| 23.02.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -2,62% | 57.946,00 |
| 20.02.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,90% | 47.155,00 |
| 19.02.2026 | 1,89 | 1,92 | 1,89 | 1,90 | -0,94% | 62.048,00 |
| 18.02.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 1,97% | 116.099,00 |
| 17.02.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 0,64% | 52.002,00 |
| 16.02.2026 | 1,86 | 1,89 | 1,86 | 1,86 | 0,00% | 56.066,00 |
| 13.02.2026 | 1,88 | 1,89 | 1,83 | 1,86 | -1,22% | 118.795,00 |
| 12.02.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -0,37% | 36.153,00 |
| 11.02.2026 | 1,87 | 1,90 | 1,86 | 1,89 | 0,85% | 108.454,00 |
| 10.02.2026 | 1,87 | 1,88 | 1,84 | 1,88 | 0,54% | 103.745,00 |
| 09.02.2026 | 1,83 | 1,88 | 1,83 | 1,87 | 2,86% | 158.668,00 |
| 06.02.2026 | 1,81 | 1,86 | 1,81 | 1,82 | 0,22% | 101.082,00 |
| 05.02.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 1,00% | 53.919,00 |
| 04.02.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -1,10% | 89.496,00 |
| 03.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 1,00% | 64.852,00 |
| 02.02.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 1,76% | 69.254,00 |
| 30.01.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 0,51% | 121.247,00 |
| 29.01.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -1,35% | 90.062,00 |
| 28.01.2026 | 1,77 | 1,81 | 1,77 | 1,78 | 0,11% | 54.139,00 |
| 27.01.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 3,25% | 98.551,00 |
| 26.01.2026 | 1,75 | 1,80 | 1,71 | 1,72 | 6,69% | 167.162,00 |
| 23.01.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -2,06% | 19.321,00 |
| 22.01.2026 | 1,63 | 1,67 | 1,63 | 1,65 | 1,35% | 116.399,00 |
| 21.01.2026 | 1,60 | 1,63 | 1,58 | 1,63 | 0,99% | 17.196,00 |
| 20.01.2026 | 1,61 | 1,61 | 1,58 | 1,61 | -2,25% | 30.631,00 |
| 19.01.2026 | 1,63 | 1,65 | 1,61 | 1,65 | 1,17% | 47.561,00 |
| 16.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | 18.285,00 |
| 15.01.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 1,75% | 81.131,00 |
| 14.01.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,25% | 17.323,00 |
| 13.01.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -0,74% | 13.934,00 |
| 12.01.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -1,28% | 14.417,00 |
| 09.01.2026 | 1,63 | 1,64 | 1,62 | 1,64 | -0,18% | 49.590,00 |
| 08.01.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 3,02% | 65.514,00 |
| 07.01.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -1,49% | 65.403,00 |
| 06.01.2026 | 1,58 | 1,62 | 1,57 | 1,62 | 2,93% | 44.157,00 |
| 05.01.2026 | 1,58 | 1,58 | 1,54 | 1,57 | 0,00% | 35.498,00 |
| 02.01.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -1,07% | 31.831,00 |
| 31.12.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -0,56% | 45.106,00 |
| 30.12.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,76% | 25.984,00 |
| 29.12.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,38% | 11.055,00 |
| 24.12.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -1,38% | 15.648,00 |
| 23.12.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,65% | 6.857,00 |
| 22.12.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 0,00% | 59.203,00 |
| 19.12.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,63% | 25.011,00 |
| 18.12.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,75% | 33.105,00 |
| 17.12.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 0,25% | 40.437,00 |
| 16.12.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 1,40% | 30.196,00 |
| 15.12.2025 | 1,59 | 1,59 | 1,54 | 1,57 | -0,70% | 112.392,00 |
| 12.12.2025 | 1,59 | 1,61 | 1,58 | 1,58 | 1,15% | 47.971,00 |
| 11.12.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | 54.238,00 |
| 10.12.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,32% | 45.786,00 |
| 09.12.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,90% | 11.488,00 |
| 08.12.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 0,13% | 67.429,00 |
| 05.12.2025 | 1,57 | 1,58 | 1,55 | 1,55 | 0,13% | 8.556,00 |