£2,134
2,22%
Echtzeit-Aktienkurs Costain Group PLC
Bid:
Ask:
Aktienkurse zur Costain Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 2,08 | 2,13 | 2,08 | 2,11 | 2,18% | 104.716,00 |
| 24.06.2026 | 2,05 | 2,07 | 2,03 | 2,07 | 0,98% | 50.855,00 |
| 23.06.2026 | 2,09 | 2,09 | 2,02 | 2,05 | -1,68% | 79.075,00 |
| 22.06.2026 | 2,07 | 2,10 | 2,04 | 2,08 | 1,22% | 75.389,00 |
| 19.06.2026 | 2,07 | 2,10 | 2,04 | 2,06 | -1,91% | 174.763,00 |
| 18.06.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 0,36% | 172.816,00 |
| 17.06.2026 | 2,07 | 2,09 | 2,04 | 2,09 | 2,08% | 116.802,00 |
| 16.06.2026 | 2,03 | 2,07 | 2,01 | 2,05 | 1,11% | 132.971,00 |
| 15.06.2026 | 1,98 | 2,03 | 1,94 | 2,02 | 3,72% | 207.205,00 |
| 12.06.2026 | 1,98 | 1,98 | 1,91 | 1,95 | 1,04% | 134.544,00 |
| 11.06.2026 | 1,88 | 1,93 | 1,88 | 1,93 | 2,33% | 76.171,00 |
| 10.06.2026 | 1,88 | 1,91 | 1,86 | 1,89 | -0,74% | 86.731,00 |
| 09.06.2026 | 1,92 | 1,94 | 1,90 | 1,90 | -1,04% | 117.563,00 |
| 08.06.2026 | 1,93 | 1,93 | 1,88 | 1,92 | -0,62% | 104.665,00 |
| 05.06.2026 | 1,95 | 1,97 | 1,92 | 1,93 | -0,82% | 108.550,00 |
| 04.06.2026 | 1,94 | 1,95 | 1,92 | 1,95 | 0,41% | 96.821,00 |
| 03.06.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,41% | 101.859,00 |
| 02.06.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 1,95% | 72.436,00 |
| 01.06.2026 | 1,92 | 1,93 | 1,88 | 1,90 | -2,42% | 165.866,00 |
| 29.05.2026 | 1,92 | 1,95 | 1,92 | 1,94 | 1,15% | 88.520,00 |
| 28.05.2026 | 1,89 | 1,94 | 1,89 | 1,92 | -0,21% | 205.621,00 |
| 27.05.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -2,43% | 154.703,00 |
| 26.05.2026 | 1,98 | 1,99 | 1,94 | 1,97 | 1,16% | 76.757,00 |
| 25.05.2026 | 1,96 | 1,97 | 1,95 | 1,95 | 1,21% | - |
| 22.05.2026 | 1,95 | 1,95 | 1,91 | 1,93 | 0,57% | 86.236,00 |
| 21.05.2026 | 1,94 | 1,97 | 1,89 | 1,92 | -0,78% | 152.916,00 |
| 20.05.2026 | 1,92 | 1,95 | 1,89 | 1,93 | 0,21% | 229.510,00 |
| 19.05.2026 | 1,98 | 1,98 | 1,92 | 1,93 | -2,63% | 356.883,00 |
| 18.05.2026 | 2,01 | 2,01 | 1,96 | 1,98 | -1,59% | 366.358,00 |
| 15.05.2026 | 2,00 | 2,02 | 1,99 | 2,01 | -0,74% | 183.270,00 |
| 14.05.2026 | 1,98 | 2,06 | 1,98 | 2,03 | 2,90% | 231.711,00 |
| 13.05.2026 | 1,96 | 1,97 | 1,93 | 1,97 | 0,92% | 305.422,00 |
| 12.05.2026 | 1,97 | 1,97 | 1,94 | 1,95 | -0,61% | 274.631,00 |
| 11.05.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 1,03% | 213.770,00 |
| 08.05.2026 | 1,96 | 1,98 | 1,94 | 1,94 | -0,61% | 292.887,00 |
| 07.05.2026 | 1,92 | 1,97 | 1,92 | 1,95 | 0,93% | 200.344,00 |
| 06.05.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 2,98% | 198.798,00 |
| 05.05.2026 | 1,86 | 1,89 | 1,85 | 1,88 | -0,25% | 197.168,00 |
| 04.05.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 1,12% | - |
| 01.05.2026 | 1,87 | 1,88 | 1,85 | 1,86 | -0,80% | 133.407,00 |
| 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 |