£48,066
-0,24%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 48,24 | 48,24 | 47,46 | 47,74 | -0,91% | 19.005,00 |
| 24.07.2025 | 48,32 | 48,74 | 48,00 | 48,18 | -0,08% | 40.790,00 |
| 23.07.2025 | 48,22 | 48,78 | 48,20 | 48,22 | 0,54% | 59.620,00 |
| 22.07.2025 | 48,36 | 48,37 | 47,78 | 47,96 | -0,87% | 47.687,00 |
| 21.07.2025 | 47,92 | 48,50 | 47,81 | 48,38 | 1,17% | 32.398,00 |
| 18.07.2025 | 47,29 | 48,09 | 47,29 | 47,82 | 1,20% | 35.943,00 |
| 17.07.2025 | 47,19 | 47,72 | 47,16 | 47,25 | 0,75% | 38.304,00 |
| 16.07.2025 | 46,84 | 47,28 | 46,77 | 46,90 | -0,26% | 50.206,00 |
| 15.07.2025 | 46,83 | 47,48 | 46,83 | 47,02 | 0,43% | 34.651,00 |
| 14.07.2025 | 47,18 | 47,24 | 46,60 | 46,82 | -1,14% | 54.914,00 |
| 11.07.2025 | 47,66 | 47,97 | 47,02 | 47,36 | -0,84% | 66.194,00 |
| 10.07.2025 | 48,14 | 48,22 | 47,18 | 47,76 | 0,21% | 33.387,00 |
| 09.07.2025 | 47,74 | 47,96 | 47,52 | 47,66 | 0,04% | 39.307,00 |
| 08.07.2025 | 47,61 | 47,82 | 47,10 | 47,64 | -0,08% | 47.160,00 |
| 07.07.2025 | 48,20 | 48,27 | 47,66 | 47,68 | -1,10% | 21.241,00 |
| 04.07.2025 | 48,24 | 48,34 | 48,12 | 48,21 | -0,56% | 18.689,00 |
| 03.07.2025 | 48,23 | 48,70 | 48,21 | 48,48 | 1,42% | 41.236,00 |
| 02.07.2025 | 48,18 | 48,18 | 47,44 | 47,80 | -0,13% | 47.731,00 |
| 01.07.2025 | 47,30 | 47,92 | 47,04 | 47,86 | 1,23% | 27.368,00 |
| 30.06.2025 | 47,56 | 48,12 | 47,26 | 47,28 | -0,17% | 46.237,00 |
| 27.06.2025 | 47,18 | 47,48 | 47,00 | 47,36 | 0,89% | 25.413,00 |
| 26.06.2025 | 46,00 | 47,28 | 46,00 | 46,94 | 2,53% | 49.386,00 |
| 25.06.2025 | 45,87 | 45,90 | 45,54 | 45,78 | 0,57% | 53.738,00 |
| 24.06.2025 | 46,28 | 46,36 | 45,46 | 45,52 | -0,31% | 38.928,00 |
| 23.06.2025 | 46,08 | 46,40 | 45,38 | 45,66 | -1,68% | 49.173,00 |
| 20.06.2025 | 46,28 | 46,70 | 46,28 | 46,44 | 0,39% | 65.313,00 |
| 19.06.2025 | 46,27 | 46,50 | 45,90 | 46,26 | -0,52% | 40.878,00 |
| 18.06.2025 | 46,40 | 46,66 | 46,30 | 46,50 | 0,35% | 37.177,00 |
| 17.06.2025 | 46,38 | 46,74 | 46,28 | 46,34 | -0,47% | 33.488,00 |
| 16.06.2025 | 46,92 | 47,13 | 46,22 | 46,56 | -0,39% | 31.371,00 |
| 13.06.2025 | 46,84 | 47,19 | 46,64 | 46,74 | -0,93% | 25.355,00 |
| 12.06.2025 | 47,00 | 47,51 | 46,68 | 47,18 | 0,38% | 55.951,00 |
| 11.06.2025 | 47,42 | 47,48 | 46,82 | 47,00 | -0,55% | 22.761,00 |
| 10.06.2025 | 46,79 | 47,42 | 46,68 | 47,26 | 1,46% | 18.834,00 |
| 09.06.2025 | 46,46 | 46,65 | 46,34 | 46,58 | 0,19% | 25.831,00 |
| 06.06.2025 | 46,26 | 46,67 | 46,26 | 46,49 | 0,28% | 37.726,00 |
| 05.06.2025 | 46,26 | 46,56 | 45,96 | 46,36 | -0,17% | 34.381,00 |
| 04.06.2025 | 45,80 | 46,56 | 45,80 | 46,44 | 1,40% | 43.726,00 |
| 03.06.2025 | 46,02 | 46,02 | 45,70 | 45,80 | -0,17% | 68.090,00 |
| 02.06.2025 | 46,37 | 46,37 | 45,54 | 45,88 | -1,25% | 21.146,00 |
| 30.05.2025 | 46,26 | 46,73 | 46,20 | 46,46 | 0,52% | 48.231,00 |
| 29.05.2025 | 46,50 | 46,68 | 46,18 | 46,22 | -0,34% | 26.836,00 |
| 28.05.2025 | 45,94 | 46,38 | 45,86 | 46,38 | 0,83% | 46.992,00 |
| 27.05.2025 | 46,23 | 46,54 | 45,80 | 46,00 | 0,88% | 60.625,00 |
| 26.05.2025 | 45,39 | 45,70 | 45,32 | 45,60 | 1,06% | - |
| 23.05.2025 | 45,43 | 45,71 | 44,52 | 45,12 | -0,62% | 56.323,00 |
| 22.05.2025 | 45,96 | 45,96 | 45,26 | 45,40 | -5,02% | 46.676,00 |
| 21.05.2025 | 48,10 | 48,46 | 47,50 | 47,80 | -1,08% | 29.372,00 |
| 20.05.2025 | 48,06 | 48,49 | 47,86 | 48,32 | 0,62% | 39.833,00 |
| 19.05.2025 | 47,90 | 48,06 | 47,42 | 48,02 | -0,10% | 64.875,00 |
| 16.05.2025 | 48,58 | 48,67 | 47,76 | 48,07 | -0,15% | 39.256,00 |
| 15.05.2025 | 47,62 | 48,14 | 46,85 | 48,14 | 0,92% | 57.335,00 |
| 14.05.2025 | 47,48 | 48,12 | 47,30 | 47,70 | 0,63% | 45.249,00 |
| 13.05.2025 | 49,44 | 49,70 | 47,14 | 47,40 | -6,74% | 133.625,00 |
| 12.05.2025 | 50,50 | 51,20 | 50,20 | 50,83 | 1,60% | 48.695,00 |
| 09.05.2025 | 50,33 | 50,40 | 49,87 | 50,03 | 0,13% | 44.208,00 |
| 08.05.2025 | 50,00 | 50,68 | 49,69 | 49,96 | 1,05% | 33.435,00 |
| 07.05.2025 | 50,03 | 50,03 | 49,42 | 49,44 | -0,72% | 22.305,00 |
| 06.05.2025 | 49,54 | 50,00 | 49,36 | 49,80 | 0,44% | 55.223,00 |
| 05.05.2025 | 49,66 | 49,68 | 49,52 | 49,58 | 0,33% | - |
| 02.05.2025 | 49,12 | 49,62 | 48,90 | 49,42 | 1,44% | 53.601,00 |
| 01.05.2025 | 49,04 | 49,04 | 48,66 | 48,72 | -0,29% | 18.420,00 |
| 30.04.2025 | 48,56 | 48,86 | 48,04 | 48,86 | 1,03% | 43.061,00 |
| 29.04.2025 | 48,14 | 48,90 | 48,14 | 48,36 | 0,37% | 34.358,00 |
| 28.04.2025 | 48,36 | 48,48 | 47,98 | 48,18 | 0,37% | 33.987,00 |
| 25.04.2025 | 48,39 | 48,42 | 47,90 | 48,00 | 0,13% | 37.549,00 |
| 24.04.2025 | 47,80 | 48,12 | 47,54 | 47,94 | 0,38% | 55.131,00 |
| 23.04.2025 | 47,61 | 48,74 | 46,80 | 47,76 | 0,13% | 69.440,00 |
| 22.04.2025 | 50,30 | 50,68 | 47,20 | 47,70 | -4,10% | 95.271,00 |
| 17.04.2025 | 49,16 | 49,96 | 48,96 | 49,74 | 0,57% | 39.662,00 |
| 16.04.2025 | 49,13 | 49,46 | 48,60 | 49,46 | -0,24% | 62.369,00 |
| 15.04.2025 | 48,96 | 49,62 | 48,96 | 49,58 | 1,81% | 25.272,00 |
| 14.04.2025 | 48,23 | 48,90 | 48,23 | 48,70 | 2,53% | 33.902,00 |
| 11.04.2025 | 47,98 | 47,98 | 46,76 | 47,50 | 0,00% | 32.666,00 |
| 10.04.2025 | 48,90 | 49,38 | 47,48 | 47,50 | 3,89% | 33.741,00 |
| 09.04.2025 | 46,26 | 46,72 | 45,19 | 45,72 | -3,05% | 56.281,00 |
| 08.04.2025 | 46,42 | 47,68 | 46,32 | 47,16 | 2,70% | 65.143,00 |
| 07.04.2025 | 46,29 | 48,38 | 45,06 | 45,92 | -5,16% | 49.394,00 |
| 04.04.2025 | 51,10 | 51,35 | 48,26 | 48,42 | -5,01% | 68.799,00 |
| 03.04.2025 | 51,50 | 51,95 | 50,88 | 50,98 | -2,16% | 39.922,00 |
| 02.04.2025 | 51,65 | 52,10 | 51,33 | 52,10 | 0,39% | 34.501,00 |
| 01.04.2025 | 51,90 | 52,10 | 51,53 | 51,90 | 0,87% | 26.171,00 |
| 31.03.2025 | 51,65 | 51,70 | 51,05 | 51,45 | -1,25% | 34.962,00 |
| 28.03.2025 | 52,30 | 52,53 | 51,80 | 52,10 | -0,10% | 44.056,00 |
| 27.03.2025 | 52,05 | 52,25 | 51,65 | 52,15 | -0,19% | 22.491,00 |
| 26.03.2025 | 52,30 | 52,30 | 51,93 | 52,25 | 0,38% | 11.704,00 |
| 25.03.2025 | 51,95 | 52,28 | 51,65 | 52,05 | 0,77% | 34.626,00 |
| 24.03.2025 | 52,30 | 52,30 | 51,33 | 51,65 | -1,20% | 13.377,00 |
| 21.03.2025 | 52,75 | 52,90 | 51,93 | 52,28 | -1,18% | 32.445,00 |
| 20.03.2025 | 53,25 | 53,60 | 52,70 | 52,90 | -0,38% | 43.122,00 |
| 19.03.2025 | 53,00 | 53,30 | 52,90 | 53,10 | 0,19% | 12.769,00 |
| 18.03.2025 | 53,35 | 53,55 | 52,88 | 53,00 | -0,09% | 53.316,00 |
| 17.03.2025 | 52,40 | 53,05 | 52,28 | 53,05 | 1,58% | 25.018,00 |
| 14.03.2025 | 52,10 | 52,50 | 51,90 | 52,23 | 0,34% | 44.176,00 |
| 13.03.2025 | 52,50 | 52,55 | 51,98 | 52,05 | -1,42% | 33.702,00 |
| 12.03.2025 | 52,60 | 52,95 | 52,13 | 52,80 | 0,38% | 31.124,00 |
| 11.03.2025 | 52,70 | 53,03 | 52,08 | 52,60 | -0,19% | 29.572,00 |
| 10.03.2025 | 53,25 | 53,35 | 52,40 | 52,70 | -0,43% | 20.370,00 |
| 07.03.2025 | 51,90 | 53,00 | 51,40 | 52,93 | 1,00% | 38.537,00 |
| 06.03.2025 | 52,75 | 52,95 | 52,15 | 52,40 | 0,10% | 34.155,00 |