£1,718
1,44%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 0,65% | 153.722,00 |
| 21.08.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -1,74% | 75.838,00 |
| 20.08.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -1,43% | 275.071,00 |
| 19.08.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,11% | 62.294,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,73 | 1,75 | -2,18% | 11.663,00 |
| 15.08.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -0,72% | 50.805,00 |
| 14.08.2025 | 1,80 | 1,83 | 1,79 | 1,80 | -0,77% | 20.000,00 |
| 13.08.2025 | 1,80 | 1,82 | 1,78 | 1,81 | 1,85% | 27.947,00 |
| 12.08.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -0,84% | 92.114,00 |
| 11.08.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -2,23% | 21.331,00 |
| 08.08.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,30% | 21.836,00 |
| 07.08.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -0,46% | 18.862,00 |
| 06.08.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 1,15% | 14.389,00 |
| 05.08.2025 | 1,85 | 1,86 | 1,82 | 1,83 | 0,11% | 59.265,00 |
| 04.08.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 1,11% | 27.035,00 |
| 01.08.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,93% | 41.779,00 |
| 31.07.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 1,36% | 25.268,00 |
| 30.07.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -2,09% | 77.513,00 |
| 29.07.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -0,35% | 82.548,00 |
| 28.07.2025 | 1,88 | 1,89 | 1,83 | 1,84 | -0,78% | 69.292,00 |
| 25.07.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -1,17% | 19.575,00 |
| 24.07.2025 | 1,89 | 1,91 | 1,88 | 1,88 | 0,27% | 57.233,00 |
| 23.07.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,19% | 9.279,00 |
| 22.07.2025 | 1,89 | 1,89 | 1,86 | 1,88 | 0,29% | 25.252,00 |
| 21.07.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,64% | 23.463,00 |
| 18.07.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -1,93% | 30.857,00 |
| 17.07.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 2,02% | 26.771,00 |
| 16.07.2025 | 1,85 | 1,88 | 1,85 | 1,86 | -0,43% | 70.233,00 |
| 15.07.2025 | 1,87 | 1,88 | 1,85 | 1,87 | -0,88% | 59.913,00 |
| 14.07.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,26% | 37.947,00 |
| 11.07.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -1,79% | 13.441,00 |
| 10.07.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 2,32% | 34.007,00 |
| 09.07.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,04% | 26.704,00 |
| 08.07.2025 | 1,84 | 1,84 | 1,81 | 1,83 | -0,38% | 78.286,00 |
| 07.07.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,99% | 29.412,00 |
| 04.07.2025 | 1,82 | 1,83 | 1,80 | 1,82 | -0,92% | 20.737,00 |
| 03.07.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 1,60% | 44.895,00 |
| 02.07.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -3,67% | 73.100,00 |
| 01.07.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,86% | 67.646,00 |
| 30.06.2025 | 1,95 | 1,96 | 1,86 | 1,86 | -4,46% | 301.253,00 |
| 27.06.2025 | 1,92 | 1,96 | 1,92 | 1,95 | 1,72% | 85.161,00 |
| 26.06.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,26% | 44.159,00 |
| 25.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,63% | 27.238,00 |
| 24.06.2025 | 1,91 | 1,92 | 1,88 | 1,90 | 0,80% | 20.520,00 |
| 23.06.2025 | 1,85 | 1,89 | 1,84 | 1,89 | 2,67% | 25.635,00 |
| 20.06.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 0,55% | 80.251,00 |
| 19.06.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,67% | 60.613,00 |
| 18.06.2025 | 1,86 | 1,86 | 1,83 | 1,86 | 0,22% | 36.895,00 |
| 17.06.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 0,43% | 88.384,00 |
| 16.06.2025 | 1,90 | 1,91 | 1,84 | 1,85 | -2,38% | 95.378,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,88 | 1,89 | -3,72% | 202.018,00 |
| 12.06.2025 | 1,86 | 1,97 | 1,86 | 1,96 | 4,14% | 301.228,00 |
| 11.06.2025 | 1,85 | 1,94 | 1,85 | 1,89 | 4,89% | 108.934,00 |
| 10.06.2025 | 1,76 | 1,82 | 1,76 | 1,80 | 3,33% | 92.022,00 |
| 09.06.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 0,12% | 75.425,00 |
| 06.06.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -0,52% | 62.597,00 |
| 05.06.2025 | 1,74 | 1,77 | 1,74 | 1,75 | -0,46% | 113.242,00 |
| 04.06.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 0,06% | 54.597,00 |
| 03.06.2025 | 1,79 | 1,79 | 1,73 | 1,75 | -2,39% | 74.129,00 |
| 02.06.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -1,80% | 19.879,00 |
| 30.05.2025 | 1,81 | 1,86 | 1,81 | 1,83 | -0,11% | 76.412,00 |
| 29.05.2025 | 1,82 | 1,85 | 1,81 | 1,83 | 0,60% | 40.191,00 |
| 28.05.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -1,38% | 44.878,00 |
| 27.05.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 0,62% | 10.483,00 |
| 26.05.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 1,78% | - |
| 23.05.2025 | 1,78 | 1,81 | 1,76 | 1,80 | 0,50% | 45.544,00 |
| 22.05.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -3,24% | 81.373,00 |
| 21.05.2025 | 1,88 | 1,89 | 1,84 | 1,85 | -2,83% | 21.235,00 |
| 20.05.2025 | 1,86 | 1,91 | 1,84 | 1,91 | 2,75% | 115.167,00 |
| 19.05.2025 | 1,87 | 1,87 | 1,82 | 1,86 | -0,70% | 85.610,00 |
| 16.05.2025 | 1,88 | 1,88 | 1,85 | 1,87 | 0,54% | 47.627,00 |
| 15.05.2025 | 1,84 | 1,87 | 1,83 | 1,86 | 0,70% | 178.596,00 |
| 14.05.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -1,44% | 17.891,00 |
| 13.05.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,26% | 24.301,00 |
| 12.05.2025 | 1,97 | 1,98 | 1,90 | 1,90 | -1,76% | 85.826,00 |
| 09.05.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -1,83% | 82.949,00 |
| 08.05.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 1,60% | 140.912,00 |
| 07.05.2025 | 1,88 | 1,95 | 1,88 | 1,94 | 3,14% | 88.404,00 |
| 06.05.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -0,48% | 138.463,00 |
| 05.05.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,48% | - |
| 02.05.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,79% | 13.037,00 |
| 01.05.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,71% | 68.882,00 |
| 30.04.2025 | 1,76 | 1,79 | 1,74 | 1,78 | 0,17% | 39.568,00 |
| 29.04.2025 | 1,77 | 1,83 | 1,75 | 1,78 | 1,66% | 57.372,00 |
| 28.04.2025 | 1,75 | 1,76 | 1,72 | 1,75 | 0,52% | 24.804,00 |
| 25.04.2025 | 1,77 | 1,77 | 1,72 | 1,74 | 0,99% | 42.284,00 |
| 24.04.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,32% | 54.359,00 |
| 23.04.2025 | 1,74 | 1,74 | 1,70 | 1,72 | 1,99% | 73.800,00 |
| 22.04.2025 | 1,70 | 1,72 | 1,67 | 1,68 | 0,00% | 47.970,00 |
| 17.04.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 1,26% | 18.572,00 |
| 16.04.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 1,10% | 35.238,00 |
| 15.04.2025 | 1,59 | 1,65 | 1,58 | 1,64 | 5,12% | 21.343,00 |
| 14.04.2025 | 1,53 | 1,57 | 1,52 | 1,56 | 5,04% | 26.291,00 |
| 11.04.2025 | 1,45 | 1,50 | 1,45 | 1,49 | -0,47% | 12.405,00 |
| 10.04.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 4,84% | 27.055,00 |
| 09.04.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -5,15% | 34.402,00 |
| 08.04.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 3,83% | 33.344,00 |
| 07.04.2025 | 1,48 | 1,55 | 1,43 | 1,45 | -4,55% | 53.132,00 |
| 04.04.2025 | 1,63 | 1,63 | 1,51 | 1,52 | -6,88% | 37.421,00 |
| 03.04.2025 | 1,61 | 1,66 | 1,61 | 1,63 | -1,03% | 22.558,00 |