£48,189
0,10%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 48,35 | 48,64 | 48,00 | 48,25 | 0,23% | - |
| 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 |
| 05.03.2025 | 53,00 | 53,80 | 52,25 | 52,35 | 0,29% | 60.653,00 |
| 04.03.2025 | 54,00 | 54,15 | 51,85 | 52,20 | -3,06% | 69.164,00 |
| 03.03.2025 | 53,65 | 54,20 | 53,05 | 53,85 | 0,09% | 24.630,00 |
| 28.02.2025 | 52,70 | 53,85 | 52,70 | 53,80 | 1,70% | 46.649,00 |
| 27.02.2025 | 53,25 | 53,40 | 52,65 | 52,90 | -1,58% | 15.555,00 |
| 26.02.2025 | 53,65 | 54,03 | 53,55 | 53,75 | 0,75% | 31.190,00 |
| 25.02.2025 | 53,65 | 53,80 | 53,35 | 53,35 | -0,74% | 19.739,00 |
| 24.02.2025 | 53,90 | 54,20 | 53,53 | 53,75 | -0,09% | 27.991,00 |
| 21.02.2025 | 53,68 | 54,25 | 53,58 | 53,80 | 0,28% | 15.599,00 |
| 20.02.2025 | 53,73 | 54,23 | 53,48 | 53,65 | 0,19% | 17.170,00 |
| 19.02.2025 | 54,75 | 54,75 | 53,50 | 53,55 | -2,10% | 23.882,00 |
| 18.02.2025 | 54,25 | 54,78 | 54,00 | 54,70 | 0,92% | 25.597,00 |
| 17.02.2025 | 54,58 | 54,70 | 54,20 | 54,20 | -0,60% | 14.717,00 |
| 14.02.2025 | 53,85 | 54,63 | 53,65 | 54,53 | 1,25% | 27.099,00 |
| 13.02.2025 | 54,00 | 54,40 | 53,50 | 53,85 | 0,65% | 62.668,00 |
| 12.02.2025 | 53,40 | 53,55 | 52,98 | 53,50 | 0,56% | 24.841,00 |
| 11.02.2025 | 52,88 | 53,43 | 52,88 | 53,20 | 0,38% | 30.346,00 |
| 10.02.2025 | 53,20 | 53,20 | 52,68 | 53,00 | -0,14% | 29.106,00 |
| 07.02.2025 | 53,10 | 53,40 | 52,75 | 53,08 | 0,52% | 17.683,00 |
| 06.02.2025 | 53,05 | 53,55 | 52,68 | 52,80 | -0,71% | 70.454,00 |
| 05.02.2025 | 55,10 | 55,10 | 52,95 | 53,18 | -3,36% | 48.804,00 |
| 04.02.2025 | 54,85 | 55,10 | 54,65 | 55,03 | 0,23% | 18.571,00 |
| 03.02.2025 | 55,25 | 55,65 | 54,23 | 54,90 | -1,96% | 28.028,00 |
| 31.01.2025 | 55,35 | 56,20 | 55,33 | 56,00 | 1,17% | 19.538,00 |
| 30.01.2025 | 55,05 | 55,85 | 55,00 | 55,35 | 0,64% | 20.182,00 |
| 29.01.2025 | 55,00 | 55,35 | 54,95 | 55,00 | 0,18% | 12.038,00 |
| 28.01.2025 | 54,55 | 55,15 | 54,55 | 54,90 | 0,73% | 36.392,00 |
| 27.01.2025 | 54,20 | 54,55 | 53,90 | 54,50 | 0,37% | 14.806,00 |
| 24.01.2025 | 54,55 | 55,00 | 54,03 | 54,30 | -0,50% | 14.906,00 |
| 23.01.2025 | 55,05 | 55,13 | 54,43 | 54,58 | -0,68% | 32.068,00 |
| 22.01.2025 | 54,50 | 55,20 | 54,50 | 54,95 | 0,73% | 20.384,00 |
| 21.01.2025 | 54,20 | 54,85 | 54,10 | 54,55 | 0,28% | 32.244,00 |
| 20.01.2025 | 54,40 | 54,75 | 54,20 | 54,40 | 0,23% | 21.909,00 |
| 17.01.2025 | 53,55 | 54,38 | 53,25 | 54,28 | 2,21% | 34.491,00 |
| 16.01.2025 | 52,28 | 53,15 | 52,28 | 53,10 | 2,12% | 83.496,00 |
| 15.01.2025 | 51,40 | 52,35 | 51,40 | 52,00 | 3,07% | 64.090,00 |
| 14.01.2025 | 51,05 | 51,33 | 50,30 | 50,45 | -0,93% | 41.449,00 |
| 13.01.2025 | 50,70 | 51,10 | 50,25 | 50,93 | 0,20% | 30.802,00 |
| 10.01.2025 | 51,25 | 51,85 | 50,65 | 50,83 | -1,17% | 24.690,00 |
| 09.01.2025 | 51,10 | 51,88 | 51,00 | 51,43 | -0,34% | 21.295,00 |
| 08.01.2025 | 52,00 | 52,15 | 51,15 | 51,60 | -0,58% | 37.942,00 |
| 07.01.2025 | 52,35 | 52,40 | 51,75 | 51,90 | -0,48% | 27.573,00 |
| 06.01.2025 | 52,33 | 53,03 | 51,60 | 52,15 | -0,24% | 50.085,00 |
| 03.01.2025 | 51,95 | 52,55 | 51,90 | 52,28 | 0,14% | 44.055,00 |
| 02.01.2025 | 51,50 | 52,23 | 51,30 | 52,20 | 1,26% | 28.372,00 |
| 31.12.2024 | 51,35 | 51,73 | 51,28 | 51,55 | 0,29% | 7.194,00 |
| 30.12.2024 | 51,15 | 51,50 | 51,00 | 51,40 | -0,15% | 14.833,00 |
| 27.12.2024 | 51,48 | 51,70 | 51,35 | 51,48 | -0,63% | 14.022,00 |
| 24.12.2024 | 51,80 | 51,90 | 51,63 | 51,80 | 0,48% | 1.894,00 |
| 23.12.2024 | 51,65 | 51,68 | 51,05 | 51,55 | 0,00% | 25.227,00 |