£1,613
-0,39%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -1,36% | 81.131,00 |
| 17.10.2025 | 1,67 | 1,68 | 1,61 | 1,62 | -6,14% | 47.879,00 |
| 16.10.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 0,12% | 57.363,00 |
| 15.10.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,12% | 18.539,00 |
| 14.10.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,88% | 22.148,00 |
| 13.10.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 4,53% | 119.662,00 |
| 10.10.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -2,13% | 22.568,00 |
| 09.10.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,45% | 68.312,00 |
| 08.10.2025 | 1,65 | 1,69 | 1,64 | 1,68 | 1,64% | 45.787,00 |
| 07.10.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -1,44% | 47.008,00 |
| 06.10.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,06% | 40.181,00 |
| 03.10.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 1,40% | 62.865,00 |
| 02.10.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,75% | 37.440,00 |
| 01.10.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,19% | 29.274,00 |
| 30.09.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 3,11% | 145.803,00 |
| 29.09.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 0,98% | 70.264,00 |
| 26.09.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 1,16% | 183.735,00 |
| 25.09.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,33% | 51.858,00 |
| 24.09.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,77% | 243.437,00 |
| 23.09.2025 | 1,59 | 1,61 | 1,57 | 1,57 | -0,35% | 122.228,00 |
| 22.09.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 1,19% | 33.546,00 |
| 19.09.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,58% | 570.899,00 |
| 18.09.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,77% | 227.647,00 |
| 17.09.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 3,60% | 67.228,00 |
| 16.09.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -0,56% | 125.622,00 |
| 15.09.2025 | 1,52 | 1,56 | 1,51 | 1,52 | -1,11% | 109.418,00 |
| 12.09.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,10% | 104.812,00 |
| 11.09.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,56% | - |
| 10.09.2025 | 1,50 | 1,50 | 1,47 | 1,50 | 0,07% | - |
| 09.09.2025 | 1,50 | 1,53 | 1,49 | 1,50 | -0,20% | - |
| 08.09.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -0,53% | - |
| 05.09.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 1,07% | 138.778,00 |
| 04.09.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,77% | 73.457,00 |
| 03.09.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,62% | 182.699,00 |
| 02.09.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -1,82% | 269.192,00 |
| 01.09.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -1,72% | 141.519,00 |
| 29.08.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,08% | 90.274,00 |
| 28.08.2025 | 1,63 | 1,63 | 1,54 | 1,54 | -4,81% | 68.357,00 |
| 27.08.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -2,00% | 92.586,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -3,54% | 64.066,00 |
| 25.08.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,51% | - |
| 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 |