£1,521
-6,64%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,64 | 1,65 | 1,52 | 1,54 | -5,68% | - |
| 03.04.2025 | 1,61 | 1,66 | 1,61 | 1,63 | -1,03% | 22.558,00 |
| 02.04.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -0,12% | 27.184,00 |
| 01.04.2025 | 1,69 | 1,71 | 1,64 | 1,65 | -4,07% | 55.223,00 |
| 31.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -1,15% | 6.848,00 |
| 28.03.2025 | 1,71 | 1,76 | 1,70 | 1,74 | 2,24% | 72.821,00 |
| 27.03.2025 | 1,72 | 1,72 | 1,66 | 1,70 | -1,73% | 163.521,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -1,93% | 51.752,00 |
| 25.03.2025 | 1,67 | 1,77 | 1,67 | 1,76 | 5,85% | 108.567,00 |
| 24.03.2025 | 1,67 | 1,67 | 1,64 | 1,67 | -1,51% | 39.429,00 |
| 21.03.2025 | 1,65 | 1,70 | 1,64 | 1,69 | 3,93% | 47.906,00 |
| 20.03.2025 | 1,61 | 1,71 | 1,61 | 1,63 | 6,27% | 115.371,00 |
| 19.03.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,52% | 17.206,00 |
| 18.03.2025 | 1,54 | 1,57 | 1,53 | 1,54 | 0,62% | 265.163,00 |
| 17.03.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 1,09% | 26.544,00 |
| 14.03.2025 | 1,51 | 1,55 | 1,50 | 1,51 | 2,30% | 358.804,00 |
| 13.03.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 0,89% | 75.932,00 |
| 12.03.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -2,98% | 108.303,00 |
| 11.03.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 3,21% | 115.750,00 |
| 10.03.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,85% | 60.275,00 |
| 07.03.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,07% | 95.553,00 |
| 06.03.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -0,20% | 86.961,00 |
| 05.03.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -2,03% | 124.552,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -2,93% | 71.748,00 |
| 03.03.2025 | 1,56 | 1,57 | 1,53 | 1,57 | -0,19% | 168.783,00 |
| 28.02.2025 | 1,52 | 1,59 | 1,52 | 1,58 | 1,74% | 32.852,00 |
| 27.02.2025 | 1,53 | 1,55 | 1,51 | 1,55 | -0,26% | 55.114,00 |
| 26.02.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | 97.800,00 |
| 25.02.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 3,33% | 54.655,00 |
| 24.02.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -1,10% | 101.200,00 |
| 21.02.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,26% | 98.173,00 |
| 20.02.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,26% | 103.266,00 |
| 19.02.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,72% | 61.571,00 |
| 18.02.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -2,70% | 30.533,00 |
| 17.02.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -2,45% | 21.228,00 |
| 14.02.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,87% | 17.169,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,82% | 50.365,00 |
| 12.02.2025 | 1,72 | 1,75 | 1,71 | 1,71 | 0,09% | 65.143,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,01% | 74.756,00 |
| 10.02.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 0,35% | 120.933,00 |
| 07.02.2025 | 1,74 | 1,76 | 1,71 | 1,72 | -1,32% | 209.643,00 |
| 06.02.2025 | 1,75 | 1,79 | 1,73 | 1,75 | 0,63% | 125.842,00 |
| 05.02.2025 | 1,64 | 1,74 | 1,64 | 1,73 | 5,99% | 142.496,00 |
| 04.02.2025 | 1,72 | 1,76 | 1,60 | 1,64 | -6,94% | 119.133,00 |
| 03.02.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -2,60% | 72.386,00 |
| 31.01.2025 | 1,81 | 1,82 | 1,80 | 1,81 | -1,15% | 10.718,00 |
| 30.01.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 3,69% | 93.039,00 |
| 29.01.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -3,95% | 24.027,00 |
| 28.01.2025 | 1,81 | 1,84 | 1,80 | 1,83 | 2,34% | 35.441,00 |
| 27.01.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,03% | 37.607,00 |
| 24.01.2025 | 1,81 | 1,82 | 1,77 | 1,79 | -0,11% | 68.506,00 |
| 23.01.2025 | 1,78 | 1,81 | 1,78 | 1,79 | -0,28% | 148.496,00 |
| 22.01.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 1,01% | 70.034,00 |
| 21.01.2025 | 1,77 | 1,81 | 1,76 | 1,78 | 0,62% | 122.385,00 |
| 20.01.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,09% | 28.251,00 |
| 17.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 1,39% | 53.188,00 |
| 16.01.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 3,38% | 22.309,00 |
| 15.01.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 3,50% | 117.018,00 |
| 14.01.2025 | 1,54 | 1,63 | 1,51 | 1,61 | 3,03% | 75.311,00 |
| 13.01.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,16% | 22.317,00 |
| 10.01.2025 | 1,58 | 1,62 | 1,56 | 1,56 | -1,08% | 90.181,00 |
| 09.01.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 0,96% | 78.166,00 |
| 08.01.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -2,67% | 183.033,00 |
| 07.01.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -1,35% | 87.625,00 |
| 06.01.2025 | 1,64 | 1,67 | 1,60 | 1,63 | -2,45% | 72.966,00 |
| 03.01.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,36% | 13.677,00 |
| 02.01.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,89% | 54.846,00 |
| 31.12.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 1,50% | 9.692,00 |
| 30.12.2024 | 1,68 | 1,68 | 1,65 | 1,67 | 0,00% | 5.514,00 |
| 27.12.2024 | 1,67 | 1,67 | 1,66 | 1,67 | -0,83% | 17.871,00 |
| 24.12.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -0,94% | 22.845,00 |
| 23.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,83% | 8.661,00 |
| 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 |