£1,089
-1,42%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -3,21% | 30.921,00 |
| 11.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | 15.354,00 |
| 08.11.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -3,56% | 22.322,00 |
| 07.11.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | 23.188,00 |
| 06.11.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 1,37% | 11.693,00 |
| 05.11.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | 31.878,00 |
| 04.11.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 3,32% | 51.859,00 |
| 01.11.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 1,93% | 29.325,00 |
| 31.10.2024 | 1,09 | 1,10 | 1,04 | 1,04 | -4,61% | 39.260,00 |
| 30.10.2024 | 1,06 | 1,09 | 1,05 | 1,09 | 3,33% | 33.231,00 |
| 29.10.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | 50.616,00 |
| 28.10.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 0,76% | 47.538,00 |
| 25.10.2024 | 1,05 | 1,08 | 1,05 | 1,05 | 1,15% | 35.688,00 |
| 24.10.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 1,71% | 28.089,00 |
| 23.10.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 0,49% | 17.723,00 |
| 22.10.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,25% | 30.142,00 |
| 21.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,45% | 21.973,00 |
| 18.10.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,96% | 4.809,00 |
| 17.10.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 3,98% | 61.955,00 |
| 16.10.2024 | 1,01 | 1,02 | 0,99 | 1,01 | 0,21% | 30.495,00 |
| 15.10.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 1,51% | 59.466,00 |
| 14.10.2024 | 0,99 | 1,00 | 0,98 | 0,99 | -0,60% | 19.800,00 |
| 11.10.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 0,61% | 21.350,00 |
| 10.10.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -0,40% | 42.750,00 |
| 09.10.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 0,71% | 54.997,00 |
| 08.10.2024 | 1,02 | 1,02 | 0,98 | 0,99 | -3,43% | 31.879,00 |
| 07.10.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 53.380,00 |
| 04.10.2024 | 1,01 | 1,02 | 1,01 | 1,01 | 0,50% | 75.750,00 |
| 03.10.2024 | 0,99 | 1,02 | 0,99 | 1,01 | 1,93% | 61.765,00 |
| 02.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,20% | 71.745,00 |
| 01.10.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 1,01% | 67.332,00 |
| 30.09.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -2,18% | 23.697,00 |
| 27.09.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -1,46% | 39.896,00 |
| 26.09.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,49% | 36.136,00 |
| 25.09.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,25% | 95.800,00 |
| 24.09.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 35.136,00 |
| 23.09.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -2,16% | 27.991,00 |
| 20.09.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,24% | 17.095,00 |
| 19.09.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 1,72% | 110.505,00 |
| 18.09.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | 88.624,00 |
| 17.09.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,99% | 69.782,00 |
| 16.09.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,69% | 10.380,00 |
| 13.09.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 1,61% | 83.212,00 |
| 12.09.2024 | 0,97 | 1,00 | 0,97 | 0,99 | 3,33% | 180.347,00 |
| 11.09.2024 | 0,99 | 0,99 | 0,95 | 0,96 | -8,35% | 325.714,00 |
| 10.09.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,24% | 46.173,00 |
| 09.09.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | 56.379,00 |
| 06.09.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,93% | 26.323,00 |
| 05.09.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,90% | 19.002,00 |
| 04.09.2024 | 1,03 | 1,08 | 1,03 | 1,05 | 0,48% | 30.891,00 |
| 03.09.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | 13.763,00 |
| 02.09.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | 8.353,00 |
| 30.08.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 3,70% | 11.573,00 |
| 29.08.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,41% | 17.073,00 |
| 28.08.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,73% | 13.911,00 |
| 27.08.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -3,14% | 36.423,00 |
| 26.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,47% | - |
| 23.08.2024 | 1,05 | 1,06 | 1,02 | 1,05 | 2,24% | 41.055,00 |
| 22.08.2024 | 1,04 | 1,04 | 1,00 | 1,03 | 2,91% | 33.830,00 |
| 21.08.2024 | 0,99 | 1,00 | 0,97 | 1,00 | 4,62% | 25.724,00 |
| 20.08.2024 | 0,91 | 0,96 | 0,91 | 0,95 | 6,01% | 14.897,00 |
| 19.08.2024 | 0,89 | 0,90 | 0,89 | 0,90 | 0,90% | 405,00 |
| 16.08.2024 | 0,90 | 0,91 | 0,89 | 0,89 | 0,23% | 4.222,00 |
| 15.08.2024 | 0,88 | 0,89 | 0,88 | 0,89 | 2,19% | 11.920,00 |
| 14.08.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 2,00% | 5.681,00 |
| 13.08.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -2,01% | 3.181,00 |
| 12.08.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 0,87% | - |
| 09.08.2024 | 0,85 | 0,86 | 0,85 | 0,86 | 5,12% | 4.384,00 |
| 08.08.2024 | 0,84 | 0,84 | 0,82 | 0,82 | -2,15% | 1.769,00 |
| 07.08.2024 | 0,84 | 0,84 | 0,84 | 0,84 | 1,33% | 5.038,00 |
| 06.08.2024 | 0,83 | 0,83 | 0,81 | 0,83 | 2,61% | 14.109,00 |
| 05.08.2024 | 0,82 | 0,82 | 0,78 | 0,81 | -6,06% | 14.708,00 |