£1,396
0,81%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,08% | 3.688,00 |
| 31.10.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -0,66% | 116.441,00 |
| 30.10.2025 | 1,66 | 1,68 | 1,64 | 1,67 | -0,71% | 18.565,00 |
| 29.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -1,12% | 26.137,00 |
| 28.10.2025 | 1,70 | 1,71 | 1,68 | 1,70 | -1,33% | 17.349,00 |
| 27.10.2025 | 1,73 | 1,76 | 1,72 | 1,72 | -1,77% | 42.727,00 |
| 24.10.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 1,56% | 95.368,00 |
| 23.10.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,25% | 96.034,00 |
| 22.10.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 4,77% | 81.026,00 |
| 21.10.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,00% | 33.146,00 |
| 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 |