£1,688
1,33%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 1,02% | 39.661,00 |
| 19.12.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -2,46% | 24.021,00 |
| 18.12.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 1,12% | 29.796,00 |
| 17.12.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,24% | 32.606,00 |
| 16.12.2024 | 1,70 | 1,70 | 1,66 | 1,69 | -0,76% | 59.675,00 |
| 13.12.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,95% | 34.544,00 |
| 12.12.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,78% | 60.530,00 |
| 11.12.2024 | 1,71 | 1,72 | 1,67 | 1,68 | -2,10% | 15.635,00 |
| 10.12.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -1,01% | 33.499,00 |
| 09.12.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,20% | 19.476,00 |
| 06.12.2024 | 1,71 | 1,75 | 1,70 | 1,73 | 1,88% | 197.217,00 |
| 05.12.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -1,68% | 80.683,00 |
| 04.12.2024 | 1,70 | 1,74 | 1,69 | 1,73 | 2,00% | 265.784,00 |
| 03.12.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -0,15% | 65.327,00 |
| 02.12.2024 | 1,65 | 1,71 | 1,64 | 1,70 | 3,00% | 36.552,00 |
| 29.11.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 1,69% | 48.730,00 |
| 28.11.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 1,28% | 27.853,00 |
| 27.11.2024 | 1,57 | 1,62 | 1,57 | 1,60 | 2,89% | 63.425,00 |
| 26.11.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,06% | 72.222,00 |
| 25.11.2024 | 1,58 | 1,59 | 1,56 | 1,56 | 0,97% | 132.219,00 |
| 22.11.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 1,56% | 144.619,00 |
| 21.11.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,28% | 98.868,00 |
| 20.11.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 0,00% | 71.694,00 |
| 19.11.2024 | 1,48 | 1,55 | 1,45 | 1,54 | 4,91% | 129.349,00 |
| 18.11.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,98% | 52.332,00 |
| 15.11.2024 | 1,51 | 1,53 | 1,51 | 1,51 | -1,24% | 57.692,00 |
| 14.11.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,20% | 107.778,00 |
| 13.11.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,07% | 106.980,00 |
| 12.11.2024 | 1,56 | 1,57 | 1,53 | 1,53 | -3,42% | 54.126,00 |
| 11.11.2024 | 1,61 | 1,61 | 1,58 | 1,58 | 0,06% | 25.885,00 |
| 08.11.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -2,77% | 38.001,00 |
| 07.11.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,79% | 119.740,00 |
| 06.11.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -0,79% | 73.902,00 |
| 05.11.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -0,96% | 66.191,00 |
| 04.11.2024 | 1,70 | 1,72 | 1,67 | 1,67 | -1,94% | 47.958,00 |
| 01.11.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 1,13% | 76.172,00 |
| 31.10.2024 | 1,79 | 1,79 | 1,67 | 1,68 | -7,28% | 229.033,00 |
| 30.10.2024 | 1,79 | 1,90 | 1,79 | 1,81 | 1,00% | 44.818,00 |
| 29.10.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 0,39% | 44.640,00 |
| 28.10.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 1,07% | 35.895,00 |
| 25.10.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -2,27% | 48.167,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,79 | 1,81 | -1,31% | 93.956,00 |
| 23.10.2024 | 1,87 | 1,89 | 1,83 | 1,83 | -1,64% | 104.815,00 |
| 22.10.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 1,39% | 47.864,00 |
| 21.10.2024 | 1,87 | 1,88 | 1,84 | 1,84 | -0,97% | 97.007,00 |
| 18.10.2024 | 1,88 | 1,90 | 1,86 | 1,86 | -1,95% | 23.842,00 |
| 17.10.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 0,37% | 100.899,00 |
| 16.10.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 2,01% | 110.720,00 |
| 15.10.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 2,26% | 120.898,00 |
| 14.10.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,95% | 71.044,00 |
| 11.10.2024 | 1,79 | 1,81 | 1,77 | 1,79 | 1,76% | 192.833,00 |
| 10.10.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -2,63% | 66.948,00 |
| 09.10.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,33% | 72.425,00 |
| 08.10.2024 | 1,88 | 1,89 | 1,81 | 1,81 | -5,57% | 159.625,00 |
| 07.10.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -1,56% | 37.465,00 |
| 04.10.2024 | 1,90 | 1,98 | 1,89 | 1,95 | 3,28% | 76.133,00 |
| 03.10.2024 | 1,90 | 1,93 | 1,88 | 1,89 | 0,37% | 94.836,00 |
| 02.10.2024 | 1,88 | 1,89 | 1,86 | 1,88 | -0,61% | 141.806,00 |
| 01.10.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -2,14% | 160.699,00 |
| 30.09.2024 | 1,94 | 1,95 | 1,94 | 1,94 | 1,10% | 216.474,00 |
| 27.09.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,41% | 91.297,00 |
| 26.09.2024 | 1,90 | 1,92 | 1,87 | 1,87 | -0,58% | 51.703,00 |
| 25.09.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -2,26% | 20.741,00 |
| 24.09.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -0,75% | 78.480,00 |
| 23.09.2024 | 1,92 | 1,95 | 1,92 | 1,94 | -0,36% | 43.136,00 |
| 20.09.2024 | 1,98 | 1,99 | 1,93 | 1,95 | -2,46% | 47.260,00 |
| 19.09.2024 | 1,96 | 2,00 | 1,95 | 2,00 | 2,89% | 86.511,00 |
| 18.09.2024 | 1,93 | 1,95 | 1,93 | 1,94 | -1,07% | 50.243,00 |
| 17.09.2024 | 1,95 | 2,00 | 1,95 | 1,96 | 0,54% | 64.205,00 |
| 16.09.2024 | 1,96 | 1,99 | 1,95 | 1,95 | -1,54% | 24.811,00 |
| 13.09.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,92% | 54.753,00 |
| 12.09.2024 | 1,98 | 1,99 | 1,94 | 1,96 | 1,08% | 47.876,00 |
| 11.09.2024 | 1,94 | 1,96 | 1,93 | 1,94 | -0,36% | 40.206,00 |
| 10.09.2024 | 1,97 | 1,98 | 1,93 | 1,95 | -0,51% | 24.237,00 |
| 09.09.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,24% | 126.804,00 |
| 06.09.2024 | 2,00 | 2,00 | 1,93 | 1,93 | -3,69% | 75.713,00 |
| 05.09.2024 | 2,03 | 2,06 | 2,00 | 2,01 | 0,00% | 138.861,00 |
| 04.09.2024 | 2,03 | 2,05 | 2,01 | 2,01 | -1,95% | 59.837,00 |
| 03.09.2024 | 2,07 | 2,07 | 2,05 | 2,05 | -0,97% | 26.701,00 |
| 02.09.2024 | 2,06 | 2,08 | 2,05 | 2,07 | 0,49% | 180.944,00 |
| 30.08.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -0,39% | 32.326,00 |
| 29.08.2024 | 2,08 | 2,09 | 2,06 | 2,07 | -0,67% | 18.351,00 |
| 28.08.2024 | 2,13 | 2,13 | 2,07 | 2,08 | -1,23% | 17.885,00 |
| 27.08.2024 | 2,13 | 2,13 | 2,07 | 2,11 | -1,27% | 125.495,00 |
| 26.08.2024 | 2,13 | 2,14 | 2,13 | 2,13 | 0,14% | - |
| 23.08.2024 | 2,11 | 2,13 | 2,10 | 2,13 | 0,66% | 78.966,00 |
| 22.08.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,24% | 92.806,00 |
| 21.08.2024 | 2,12 | 2,15 | 2,11 | 2,12 | 0,28% | 67.769,00 |
| 20.08.2024 | 2,15 | 2,15 | 2,10 | 2,12 | -1,26% | 78.545,00 |
| 19.08.2024 | 2,17 | 2,17 | 2,13 | 2,14 | 0,19% | 84.661,00 |
| 16.08.2024 | 2,08 | 2,20 | 2,08 | 2,14 | -1,11% | 102.807,00 |
| 15.08.2024 | 2,17 | 2,19 | 2,13 | 2,16 | 0,09% | 76.835,00 |
| 14.08.2024 | 2,12 | 2,21 | 2,10 | 2,16 | 2,96% | 809.293,00 |
| 13.08.2024 | 2,64 | 2,64 | 2,08 | 2,10 | -20,29% | 1.032.551,00 |
| 12.08.2024 | 2,62 | 2,63 | 2,60 | 2,63 | 2,09% | 7.145,00 |
| 09.08.2024 | 2,52 | 2,59 | 2,52 | 2,58 | 2,22% | 42.833,00 |
| 08.08.2024 | 2,54 | 2,57 | 2,51 | 2,52 | -0,94% | 34.799,00 |
| 07.08.2024 | 2,49 | 2,55 | 2,49 | 2,55 | 2,41% | 64.962,00 |
| 06.08.2024 | 2,49 | 2,50 | 2,45 | 2,49 | 0,97% | 51.011,00 |
| 05.08.2024 | 2,49 | 2,49 | 2,40 | 2,46 | -4,57% | 73.220,00 |