£1,240
-1,18%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,22 | 1,25 | 1,22 | 1,24 | -1,29% | - |
| 27.02.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 0,05% | - |
| 26.02.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,17% | - |
| 25.02.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -0,48% | - |
| 24.02.2025 | 1,25 | 1,28 | 1,25 | 1,26 | -0,82% | - |
| 21.02.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,14% | - |
| 20.02.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,31% | - |
| 19.02.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,20% | - |
| 18.02.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,31% | - |
| 17.02.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -0,46% | - |
| 14.02.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 1,19% | - |
| 13.02.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,80% | - |
| 12.02.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 0,08% | - |
| 11.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -1,24% | - |
| 10.02.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 1,15% | - |
| 07.02.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -1,64% | - |
| 06.02.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,53% | - |
| 05.02.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 1,32% | - |
| 04.02.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,94% | - |
| 03.02.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -2,61% | - |
| 31.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,96% | - |
| 30.01.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 0,83% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,71% | - |
| 28.01.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 0,74% | - |
| 27.01.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,87% | - |
| 24.01.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -0,45% | - |
| 23.01.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,10% | - |
| 22.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,43% | - |
| 21.01.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -1,08% | - |
| 20.01.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -1,75% | - |
| 17.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,50% | - |
| 16.01.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,02% | - |
| 15.01.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,29% | - |
| 14.01.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 1,03% | - |
| 13.01.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,92% | - |
| 10.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -1,66% | - |
| 09.01.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,52% | - |
| 08.01.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -2,19% | - |
| 07.01.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -0,87% | - |
| 06.01.2025 | 1,24 | 1,26 | 1,24 | 1,24 | -1,23% | - |
| 03.01.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,18% | - |
| 02.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,35% | - |
| 30.12.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -0,22% | - |
| 27.12.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,95% | - |
| 23.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,31% | - |
| 20.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,68% | - |
| 19.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -3,08% | - |
| 18.12.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,17% | - |
| 17.12.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,69% | - |
| 16.12.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,39% | - |
| 13.12.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,82% | - |
| 12.12.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -0,52% | - |
| 11.12.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -1,43% | - |
| 10.12.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -0,64% | - |
| 09.12.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -2,61% | - |
| 06.12.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,09% | - |
| 05.12.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,50% | - |
| 04.12.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 0,99% | - |
| 03.12.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,65% | - |
| 02.12.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -0,63% | - |
| 29.11.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -0,17% | - |
| 28.11.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,41% | - |
| 27.11.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 1,54% | - |
| 26.11.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 1,12% | - |
| 25.11.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,03% | - |
| 22.11.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 2,67% | - |
| 21.11.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 1,15% | - |
| 20.11.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,04% | - |
| 19.11.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,37% | - |
| 18.11.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -2,85% | - |
| 15.11.2024 | 1,30 | 1,33 | 1,30 | 1,33 | -0,18% | - |
| 14.11.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 13.11.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -1,87% | - |
| 12.11.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -2,05% | - |
| 11.11.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 0,46% | - |
| 08.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,80% | - |
| 07.11.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 2,69% | - |
| 06.11.2024 | 1,34 | 1,36 | 1,31 | 1,31 | -2,77% | - |
| 05.11.2024 | 1,33 | 1,36 | 1,33 | 1,35 | -1,19% | - |
| 04.11.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -0,92% | - |
| 01.11.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 1,01% | - |
| 31.10.2024 | 1,41 | 1,43 | 1,36 | 1,36 | -5,58% | - |
| 30.10.2024 | 1,41 | 1,48 | 1,41 | 1,44 | 1,13% | - |
| 29.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,08% | - |
| 28.10.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 0,98% | - |
| 25.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -0,33% | - |
| 24.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -0,08% | - |
| 23.10.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,34% | - |
| 22.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,27% | - |
| 21.10.2024 | 1,44 | 1,46 | 1,43 | 1,43 | -2,09% | - |
| 18.10.2024 | 1,45 | 1,47 | 1,45 | 1,46 | -0,44% | - |
| 17.10.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -0,41% | - |
| 16.10.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 1,64% | - |
| 15.10.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 2,07% | - |
| 14.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -1,16% | - |
| 11.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,80% | - |
| 10.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,38% | - |
| 09.10.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,51% | - |
| 08.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -0,79% | - |
| 07.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -1,61% | - |