£2,557
0,67%
Echtzeit-Aktienkurs COSTAIN GRP PLC LS-,50
Bid:
Ask:
Aktienkurse zur COSTAIN GRP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |