£53,726
1,56%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,94 | 54,08 | 52,91 | 54,04 | 2,15% | - |
| 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 |
| 20.12.2024 | 51,60 | 51,90 | 51,10 | 51,55 | -0,63% | 40.489,00 |
| 19.12.2024 | 52,58 | 52,90 | 51,70 | 51,88 | -2,17% | 55.828,00 |
| 18.12.2024 | 53,03 | 53,30 | 52,85 | 53,03 | -0,24% | 44.666,00 |
| 17.12.2024 | 53,50 | 53,55 | 52,80 | 53,15 | -1,21% | 42.690,00 |
| 16.12.2024 | 54,15 | 54,15 | 53,25 | 53,80 | -1,10% | 97.967,00 |
| 13.12.2024 | 54,55 | 54,65 | 54,33 | 54,40 | -0,09% | 33.261,00 |
| 12.12.2024 | 54,53 | 54,60 | 54,08 | 54,45 | -0,55% | 55.149,00 |
| 11.12.2024 | 55,20 | 55,50 | 54,60 | 54,75 | -1,35% | 20.617,00 |
| 10.12.2024 | 55,50 | 55,78 | 55,38 | 55,50 | -0,54% | 24.637,00 |
| 09.12.2024 | 55,55 | 55,93 | 55,25 | 55,80 | 0,54% | 52.562,00 |
| 06.12.2024 | 56,40 | 56,40 | 55,45 | 55,50 | -1,51% | 38.018,00 |
| 05.12.2024 | 56,05 | 56,38 | 55,63 | 56,35 | 0,99% | 28.044,00 |
| 04.12.2024 | 56,15 | 56,50 | 55,73 | 55,80 | -0,80% | 20.675,00 |
| 03.12.2024 | 56,65 | 56,90 | 56,15 | 56,25 | -0,09% | 24.361,00 |
| 02.12.2024 | 57,23 | 57,50 | 56,15 | 56,30 | -1,92% | 31.535,00 |
| 29.11.2024 | 57,33 | 57,65 | 57,20 | 57,40 | -0,17% | 33.059,00 |
| 28.11.2024 | 57,30 | 57,88 | 57,20 | 57,50 | 1,05% | 21.819,00 |
| 27.11.2024 | 56,48 | 57,00 | 56,20 | 56,90 | 1,07% | 25.178,00 |
| 26.11.2024 | 56,85 | 57,10 | 56,30 | 56,30 | -1,40% | 35.441,00 |
| 25.11.2024 | 56,65 | 57,30 | 56,18 | 57,10 | 1,29% | 37.395,00 |
| 22.11.2024 | 56,20 | 56,65 | 56,03 | 56,38 | 0,69% | 52.377,00 |
| 21.11.2024 | 55,98 | 56,12 | 55,42 | 55,99 | -0,38% | 43.720,00 |
| 20.11.2024 | 56,80 | 56,80 | 55,85 | 56,20 | -1,06% | 43.449,00 |
| 19.11.2024 | 56,00 | 57,60 | 56,00 | 56,80 | 2,30% | 67.309,00 |
| 18.11.2024 | 54,00 | 55,55 | 53,98 | 55,53 | 3,21% | 60.708,00 |
| 15.11.2024 | 53,70 | 54,48 | 53,40 | 53,80 | -0,74% | 44.831,00 |
| 14.11.2024 | 54,30 | 54,30 | 52,90 | 54,20 | -1,36% | 99.207,00 |
| 13.11.2024 | 56,40 | 56,45 | 54,80 | 54,95 | -3,09% | 74.273,00 |
| 12.11.2024 | 56,55 | 58,65 | 55,75 | 56,70 | 14,41% | 95.168,00 |
| 11.11.2024 | 48,88 | 49,56 | 48,72 | 49,56 | 2,40% | 22.804,00 |
| 08.11.2024 | 48,76 | 48,94 | 48,28 | 48,40 | -1,51% | 17.986,00 |
| 07.11.2024 | 49,30 | 49,56 | 49,14 | 49,14 | 0,66% | 15.187,00 |
| 06.11.2024 | 49,24 | 50,05 | 48,64 | 48,82 | -0,85% | 20.708,00 |
| 05.11.2024 | 48,88 | 49,44 | 48,82 | 49,24 | 0,04% | 25.496,00 |
| 04.11.2024 | 49,52 | 49,64 | 49,15 | 49,22 | -0,73% | 25.829,00 |
| 01.11.2024 | 49,12 | 49,72 | 48,96 | 49,58 | 1,10% | 20.901,00 |
| 31.10.2024 | 50,25 | 50,25 | 48,86 | 49,04 | -2,70% | 24.081,00 |
| 30.10.2024 | 50,35 | 51,00 | 50,20 | 50,40 | -0,20% | 12.670,00 |
| 29.10.2024 | 51,55 | 51,55 | 50,43 | 50,50 | -1,22% | 27.063,00 |
| 28.10.2024 | 50,78 | 51,25 | 50,58 | 51,13 | 1,04% | 21.552,00 |
| 25.10.2024 | 50,65 | 50,70 | 50,15 | 50,60 | 0,10% | 11.017,00 |
| 24.10.2024 | 50,65 | 50,90 | 50,55 | 50,55 | -0,25% | 21.217,00 |
| 23.10.2024 | 51,18 | 51,45 | 50,68 | 50,68 | -1,07% | 29.017,00 |
| 22.10.2024 | 51,70 | 51,70 | 50,63 | 51,23 | -0,44% | 17.142,00 |
| 21.10.2024 | 52,40 | 52,60 | 51,45 | 51,45 | -1,48% | 25.931,00 |
| 18.10.2024 | 51,95 | 52,25 | 51,75 | 52,23 | 0,43% | 18.496,00 |
| 17.10.2024 | 51,35 | 52,10 | 51,35 | 52,00 | 1,17% | 21.909,00 |
| 16.10.2024 | 50,68 | 51,75 | 50,65 | 51,40 | 1,55% | 13.126,00 |
| 15.10.2024 | 50,81 | 51,07 | 50,48 | 50,61 | -0,02% | 5.907,00 |
| 14.10.2024 | 50,48 | 50,63 | 50,30 | 50,63 | 0,50% | 22.485,00 |
| 11.10.2024 | 50,18 | 50,55 | 50,18 | 50,38 | 0,45% | 28.138,00 |
| 10.10.2024 | 50,90 | 50,90 | 50,15 | 50,15 | -1,57% | 11.687,00 |
| 09.10.2024 | 50,80 | 51,03 | 50,70 | 50,95 | 0,94% | 18.787,00 |