£1,636
-0,25%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,67% | - |
| 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 |
| 04.12.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,71% | 46.475,00 |
| 03.12.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 1,06% | 33.409,00 |
| 02.12.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -1,18% | 17.016,00 |
| 01.12.2025 | 1,51 | 1,53 | 1,50 | 1,53 | -0,91% | 43.490,00 |
| 28.11.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 1,12% | 9.651,00 |
| 27.11.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,94% | 31.077,00 |
| 26.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,91% | 21.830,00 |
| 25.11.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,55% | 45.367,00 |
| 24.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,55% | 25.620,00 |
| 21.11.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 1,38% | 43.028,00 |
| 20.11.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,96% | 27.675,00 |
| 19.11.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,00% | 19.110,00 |
| 18.11.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -2,67% | 59.438,00 |
| 17.11.2025 | 1,50 | 1,50 | 1,47 | 1,50 | 0,00% | 65.121,00 |
| 14.11.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -1,12% | 53.965,00 |
| 13.11.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -2,88% | 31.296,00 |
| 12.11.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,58% | 108.013,00 |
| 11.11.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 0,45% | 28.999,00 |
| 10.11.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 5,10% | 49.136,00 |
| 07.11.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,21% | 30.705,00 |
| 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 |