£49,215
3,09%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 48,14 | 48,80 | 47,14 | 48,15 | 0,86% | - |
| 10.11.2025 | 47,49 | 48,06 | 47,26 | 47,74 | 0,89% | 45.051,00 |
| 07.11.2025 | 47,59 | 47,86 | 46,76 | 47,32 | -0,80% | 38.410,00 |
| 06.11.2025 | 48,44 | 48,59 | 47,52 | 47,70 | -1,69% | 44.809,00 |
| 05.11.2025 | 48,52 | 48,96 | 48,34 | 48,52 | -0,57% | 27.291,00 |
| 04.11.2025 | 49,14 | 49,48 | 48,80 | 48,80 | -1,37% | 32.528,00 |
| 03.11.2025 | 50,15 | 50,20 | 49,40 | 49,48 | -1,39% | 25.595,00 |
| 31.10.2025 | 50,01 | 50,25 | 49,82 | 50,18 | 0,15% | 27.434,00 |
| 30.10.2025 | 50,43 | 50,43 | 49,76 | 50,10 | -0,74% | 38.019,00 |
| 29.10.2025 | 50,53 | 50,85 | 50,25 | 50,48 | -0,35% | 46.701,00 |
| 28.10.2025 | 51,00 | 51,20 | 50,53 | 50,65 | -0,59% | 45.823,00 |
| 27.10.2025 | 50,70 | 50,95 | 50,48 | 50,95 | 0,49% | 62.804,00 |
| 24.10.2025 | 49,79 | 50,70 | 49,61 | 50,70 | 1,81% | 59.142,00 |
| 23.10.2025 | 48,74 | 49,80 | 48,70 | 49,80 | 1,72% | 50.275,00 |
| 22.10.2025 | 47,58 | 49,18 | 47,54 | 48,96 | 3,51% | 95.390,00 |
| 21.10.2025 | 46,90 | 47,60 | 46,64 | 47,30 | 1,07% | 48.488,00 |
| 20.10.2025 | 46,40 | 46,83 | 46,22 | 46,80 | 0,30% | 40.086,00 |
| 17.10.2025 | 46,39 | 46,76 | 45,95 | 46,66 | -0,26% | 35.506,00 |
| 16.10.2025 | 47,16 | 47,16 | 46,46 | 46,78 | -0,30% | 55.608,00 |
| 15.10.2025 | 47,92 | 48,00 | 46,84 | 46,92 | -1,64% | 47.290,00 |
| 14.10.2025 | 47,96 | 48,50 | 47,46 | 47,70 | -1,77% | 49.369,00 |
| 13.10.2025 | 48,28 | 48,62 | 48,26 | 48,56 | 0,75% | 23.678,00 |
| 10.10.2025 | 48,55 | 48,80 | 48,17 | 48,20 | -0,45% | 33.611,00 |
| 09.10.2025 | 49,14 | 49,26 | 48,08 | 48,42 | -1,34% | 40.898,00 |
| 08.10.2025 | 49,45 | 49,46 | 48,88 | 49,08 | 0,08% | 39.849,00 |
| 07.10.2025 | 49,26 | 49,26 | 48,67 | 49,04 | 0,00% | 30.862,00 |
| 06.10.2025 | 49,22 | 49,62 | 49,04 | 49,04 | -0,57% | 57.574,00 |
| 03.10.2025 | 49,12 | 49,40 | 48,80 | 49,32 | 1,07% | 55.481,00 |
| 02.10.2025 | 48,34 | 48,82 | 48,24 | 48,80 | 1,33% | 57.312,00 |
| 01.10.2025 | 47,74 | 48,39 | 47,63 | 48,16 | 0,92% | 114.776,00 |
| 30.09.2025 | 47,27 | 47,82 | 46,92 | 47,72 | 0,51% | 47.405,00 |
| 29.09.2025 | 47,58 | 47,70 | 47,20 | 47,48 | 0,17% | 50.386,00 |
| 26.09.2025 | 47,38 | 47,50 | 46,68 | 47,40 | 0,55% | 43.499,00 |
| 25.09.2025 | 48,04 | 48,04 | 47,02 | 47,14 | -2,16% | 66.702,00 |
| 24.09.2025 | 48,32 | 48,50 | 47,88 | 48,18 | -0,41% | 49.606,00 |
| 23.09.2025 | 47,94 | 48,46 | 47,78 | 48,38 | 1,47% | 34.722,00 |
| 22.09.2025 | 47,62 | 47,93 | 47,24 | 47,68 | 0,40% | 42.835,00 |
| 19.09.2025 | 47,93 | 48,17 | 47,48 | 47,49 | -1,47% | 87.955,00 |
| 18.09.2025 | 48,12 | 48,58 | 47,73 | 48,20 | 0,33% | 40.090,00 |
| 17.09.2025 | 47,40 | 48,06 | 47,25 | 48,04 | 1,87% | 45.424,00 |
| 16.09.2025 | 47,80 | 47,80 | 47,14 | 47,16 | -0,88% | 55.971,00 |
| 15.09.2025 | 47,40 | 48,32 | 47,08 | 47,58 | 0,85% | 66.029,00 |
| 12.09.2025 | 47,78 | 47,86 | 47,08 | 47,18 | -0,68% | 18.203,00 |
| 11.09.2025 | 47,39 | 48,01 | 46,84 | 47,50 | 0,81% | - |
| 10.09.2025 | 46,91 | 49,60 | 46,77 | 47,12 | -0,20% | - |
| 09.09.2025 | 47,52 | 47,88 | 47,19 | 47,22 | -0,99% | - |
| 08.09.2025 | 47,76 | 48,05 | 47,28 | 47,69 | 0,48% | - |
| 05.09.2025 | 47,86 | 48,00 | 47,29 | 47,46 | -0,29% | 48.546,00 |
| 04.09.2025 | 47,58 | 48,04 | 47,50 | 47,60 | 0,25% | 38.958,00 |
| 03.09.2025 | 46,91 | 47,62 | 46,76 | 47,48 | 1,60% | 50.661,00 |
| 02.09.2025 | 47,45 | 47,52 | 46,48 | 46,73 | -1,62% | 44.461,00 |
| 01.09.2025 | 47,21 | 47,66 | 47,18 | 47,50 | 0,70% | 38.337,00 |
| 29.08.2025 | 46,90 | 47,34 | 46,50 | 47,17 | 0,45% | 32.267,00 |
| 28.08.2025 | 46,50 | 47,25 | 46,50 | 46,96 | 0,95% | 46.662,00 |
| 27.08.2025 | 46,84 | 46,88 | 46,14 | 46,52 | -0,43% | 49.335,00 |
| 26.08.2025 | 47,92 | 48,23 | 46,72 | 46,72 | -3,64% | 63.449,00 |
| 25.08.2025 | 48,53 | 48,55 | 48,47 | 48,49 | 0,47% | - |
| 22.08.2025 | 47,74 | 48,40 | 47,70 | 48,26 | 0,88% | 25.211,00 |
| 21.08.2025 | 48,30 | 48,32 | 47,78 | 47,84 | -0,79% | 27.378,00 |
| 20.08.2025 | 47,44 | 48,28 | 47,24 | 48,22 | 1,09% | 29.292,00 |
| 19.08.2025 | 47,19 | 47,94 | 47,19 | 47,70 | 1,27% | 48.431,00 |
| 18.08.2025 | 47,32 | 47,58 | 46,90 | 47,10 | -0,42% | 43.006,00 |
| 15.08.2025 | 47,76 | 48,44 | 47,24 | 47,30 | 0,17% | 51.402,00 |
| 14.08.2025 | 47,00 | 47,24 | 46,52 | 47,22 | 0,51% | 35.163,00 |
| 13.08.2025 | 47,18 | 47,20 | 46,92 | 46,98 | 0,00% | 40.542,00 |
| 12.08.2025 | 47,14 | 47,40 | 46,79 | 46,98 | 0,04% | 24.157,00 |
| 11.08.2025 | 47,36 | 47,50 | 46,96 | 46,96 | -0,72% | 28.202,00 |
| 08.08.2025 | 47,20 | 47,36 | 47,03 | 47,30 | 0,42% | 19.261,00 |
| 07.08.2025 | 46,69 | 47,34 | 46,48 | 47,10 | 1,12% | 26.126,00 |
| 06.08.2025 | 46,88 | 46,96 | 46,50 | 46,58 | -0,09% | 30.157,00 |
| 05.08.2025 | 46,86 | 46,99 | 46,56 | 46,62 | 0,00% | 20.857,00 |
| 04.08.2025 | 46,64 | 46,96 | 46,50 | 46,62 | 0,04% | 31.543,00 |
| 01.08.2025 | 47,32 | 47,50 | 46,58 | 46,60 | -2,10% | 30.435,00 |
| 31.07.2025 | 47,76 | 48,10 | 47,60 | 47,60 | -0,06% | 26.447,00 |
| 30.07.2025 | 47,68 | 47,99 | 47,62 | 47,63 | -0,15% | 19.003,00 |
| 29.07.2025 | 47,27 | 48,18 | 47,27 | 47,70 | 0,59% | 38.862,00 |
| 28.07.2025 | 48,16 | 48,39 | 47,42 | 47,42 | -0,67% | 24.947,00 |
| 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 |