£1,080
-1,66%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -4,19% | 106.623,00 |
| 25.03.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 10,08% | 248.798,00 |
| 24.03.2026 | 1,06 | 1,06 | 0,97 | 1,00 | -4,36% | 295.858,00 |
| 23.03.2026 | 1,01 | 1,07 | 0,98 | 1,04 | 0,68% | 238.986,00 |
| 20.03.2026 | 1,10 | 1,11 | 1,02 | 1,04 | -2,17% | 85.914,00 |
| 19.03.2026 | 1,12 | 1,13 | 1,06 | 1,06 | -7,71% | 130.295,00 |
| 18.03.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,59% | 81.775,00 |
| 17.03.2026 | 1,15 | 1,19 | 1,14 | 1,17 | -0,26% | 118.375,00 |
| 16.03.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -2,50% | 60.292,00 |
| 13.03.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 1,35% | 110.339,00 |
| 12.03.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -4,75% | 66.255,00 |
| 11.03.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,35% | 86.627,00 |
| 10.03.2026 | 1,22 | 1,27 | 1,22 | 1,26 | 3,84% | 111.835,00 |
| 09.03.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -5,93% | 108.193,00 |
| 06.03.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -3,81% | 229.635,00 |
| 05.03.2026 | 1,35 | 1,36 | 1,32 | 1,34 | -1,29% | 119.131,00 |
| 04.03.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -1,56% | 46.182,00 |
| 03.03.2026 | 1,46 | 1,46 | 1,36 | 1,38 | -6,29% | 143.676,00 |
| 02.03.2026 | 1,52 | 1,52 | 1,46 | 1,47 | -3,44% | 200.553,00 |
| 27.02.2026 | 1,56 | 1,59 | 1,51 | 1,52 | -3,36% | 77.856,00 |
| 26.02.2026 | 1,57 | 1,61 | 1,56 | 1,58 | 1,94% | 70.689,00 |
| 25.02.2026 | 1,55 | 1,59 | 1,54 | 1,55 | -0,90% | 47.130,00 |
| 24.02.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -1,27% | 82.977,00 |
| 23.02.2026 | 1,62 | 1,62 | 1,56 | 1,58 | -2,17% | 57.338,00 |
| 20.02.2026 | 1,57 | 1,63 | 1,57 | 1,62 | 0,75% | 70.892,00 |
| 19.02.2026 | 1,63 | 1,65 | 1,60 | 1,60 | -1,96% | 76.336,00 |
| 18.02.2026 | 1,61 | 1,64 | 1,59 | 1,64 | 0,12% | 120.394,00 |
| 17.02.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -3,54% | 79.961,00 |
| 16.02.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 1,44% | 67.787,00 |
| 13.02.2026 | 1,67 | 1,68 | 1,63 | 1,67 | -0,36% | 112.902,00 |
| 12.02.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -0,74% | 160.511,00 |
| 11.02.2026 | 1,55 | 1,70 | 1,50 | 1,69 | 12,19% | 358.892,00 |
| 10.02.2026 | 1,54 | 1,55 | 1,49 | 1,51 | -1,44% | 118.644,00 |
| 09.02.2026 | 1,52 | 1,55 | 1,50 | 1,53 | -0,65% | 95.368,00 |
| 06.02.2026 | 1,59 | 1,59 | 1,52 | 1,54 | -4,42% | 147.326,00 |
| 05.02.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -0,59% | 162.504,00 |
| 04.02.2026 | 1,55 | 1,65 | 1,55 | 1,62 | 3,22% | 70.046,00 |
| 03.02.2026 | 1,58 | 1,58 | 1,54 | 1,57 | 0,51% | 28.051,00 |
| 02.02.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 2,84% | 62.604,00 |
| 30.01.2026 | 1,54 | 1,59 | 1,50 | 1,52 | -0,95% | 168.641,00 |
| 29.01.2026 | 1,38 | 1,58 | 1,35 | 1,53 | 12,00% | 170.802,00 |
| 28.01.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,07% | 235.634,00 |
| 27.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,88% | 93.033,00 |
| 26.01.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 1,87% | 84.572,00 |
| 23.01.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,62% | 71.961,00 |
| 22.01.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 1,53% | 94.294,00 |
| 21.01.2026 | 1,33 | 1,34 | 1,32 | 1,34 | -0,07% | 105.698,00 |
| 20.01.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -1,43% | 60.769,00 |
| 19.01.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -1,80% | 54.146,00 |
| 16.01.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 2,90% | 30.866,00 |
| 15.01.2026 | 1,31 | 1,36 | 1,30 | 1,35 | 2,05% | 158.167,00 |
| 14.01.2026 | 1,38 | 1,38 | 1,31 | 1,32 | -4,97% | 192.426,00 |
| 13.01.2026 | 1,43 | 1,43 | 1,37 | 1,39 | -2,18% | 67.659,00 |
| 12.01.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 0,07% | 63.956,00 |
| 09.01.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 0,67% | 83.042,00 |
| 08.01.2026 | 1,38 | 1,41 | 1,36 | 1,41 | 1,48% | 43.198,00 |
| 07.01.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,29% | 195.608,00 |
| 06.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -1,35% | 45.012,00 |
| 05.01.2026 | 1,44 | 1,44 | 1,37 | 1,40 | -2,64% | 43.698,00 |
| 02.01.2026 | 1,44 | 1,45 | 1,41 | 1,44 | 0,21% | 112.205,00 |
| 31.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | 26.134,00 |
| 30.12.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | 275.023,00 |
| 29.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,87% | 27.106,00 |
| 24.12.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,46% | 27.884,00 |
| 23.12.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,51% | 52.077,00 |
| 22.12.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,44% | 50.259,00 |
| 19.12.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -3,68% | 166.274,00 |
| 18.12.2025 | 1,34 | 1,41 | 1,33 | 1,41 | 6,57% | 283.012,00 |
| 17.12.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 3,27% | 120.549,00 |
| 16.12.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -0,27% | 113.179,00 |
| 15.12.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -0,35% | 152.419,00 |
| 12.12.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,62% | 59.237,00 |
| 11.12.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -3,10% | 125.159,00 |
| 10.12.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 1,42% | 71.369,00 |
| 09.12.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -0,91% | 183.051,00 |
| 08.12.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -3,69% | 163.287,00 |
| 05.12.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,36% | 53.467,00 |
| 04.12.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -0,79% | 58.738,00 |
| 03.12.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,32% | 75.321,00 |
| 02.12.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -3,74% | 58.466,00 |
| 01.12.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,87% | 31.736,00 |
| 28.11.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 1,19% | 144.037,00 |
| 27.11.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 4,31% | 110.272,00 |
| 26.11.2025 | 1,40 | 1,41 | 1,34 | 1,37 | -0,87% | 87.382,00 |
| 25.11.2025 | 1,34 | 1,38 | 1,32 | 1,38 | 2,64% | 41.574,00 |
| 24.11.2025 | 1,35 | 1,38 | 1,34 | 1,35 | 1,47% | 56.750,00 |
| 21.11.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 3,67% | 92.969,00 |
| 20.11.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -3,83% | 166.484,00 |
| 19.11.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -6,20% | 148.533,00 |
| 18.11.2025 | 1,45 | 1,52 | 1,41 | 1,42 | -12,86% | 292.240,00 |
| 17.11.2025 | 1,63 | 1,67 | 1,62 | 1,63 | -1,84% | 147.580,00 |
| 14.11.2025 | 1,64 | 1,66 | 1,62 | 1,66 | -0,63% | 38.994,00 |
| 13.11.2025 | 1,67 | 1,70 | 1,67 | 1,67 | -0,21% | 36.998,00 |
| 12.11.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -0,65% | 69.023,00 |
| 11.11.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 2,50% | 22.479,00 |
| 10.11.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 2,05% | 30.251,00 |
| 07.11.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -1,17% | 36.741,00 |
| 06.11.2025 | 1,63 | 1,66 | 1,63 | 1,63 | -1,21% | 25.645,00 |
| 05.11.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,89% | 35.519,00 |
| 04.11.2025 | 1,62 | 1,65 | 1,61 | 1,63 | -0,40% | 92.905,00 |