£43,924
-0,96%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 43,96 | 43,96 | 43,18 | 43,75 | -1,35% | 80.544,00 |
| 19.01.2026 | 44,34 | 44,48 | 43,93 | 44,35 | -1,05% | 57.791,00 |
| 16.01.2026 | 44,82 | 45,20 | 44,39 | 44,82 | -0,55% | 81.859,00 |
| 15.01.2026 | 44,76 | 45,30 | 44,54 | 45,07 | 1,37% | 55.417,00 |
| 14.01.2026 | 43,70 | 44,48 | 43,50 | 44,46 | 1,67% | 79.242,00 |
| 13.01.2026 | 43,46 | 43,80 | 43,28 | 43,73 | 0,74% | 91.380,00 |
| 12.01.2026 | 44,54 | 44,54 | 43,28 | 43,41 | -1,65% | 125.923,00 |
| 09.01.2026 | 44,23 | 45,00 | 43,74 | 44,14 | 0,09% | 117.137,00 |
| 08.01.2026 | 44,80 | 44,96 | 43,84 | 44,10 | -1,96% | 86.211,00 |
| 07.01.2026 | 44,22 | 45,08 | 43,90 | 44,98 | 1,95% | 118.728,00 |
| 06.01.2026 | 44,18 | 44,42 | 41,88 | 44,12 | -0,27% | 160.588,00 |
| 05.01.2026 | 45,84 | 45,84 | 44,04 | 44,24 | -2,81% | 226.875,00 |
| 02.01.2026 | 46,44 | 46,44 | 45,38 | 45,52 | -1,60% | 77.409,00 |
| 31.12.2025 | 46,94 | 46,94 | 46,26 | 46,26 | -0,98% | 17.216,00 |
| 30.12.2025 | 46,88 | 46,88 | 45,82 | 46,72 | -0,38% | 58.655,00 |
| 29.12.2025 | 47,10 | 47,40 | 46,80 | 46,90 | -0,38% | 37.924,00 |
| 24.12.2025 | 47,09 | 47,30 | 46,94 | 47,08 | -0,59% | 29.924,00 |
| 23.12.2025 | 47,26 | 47,36 | 45,60 | 47,36 | 0,55% | 152.358,00 |
| 22.12.2025 | 49,18 | 49,49 | 46,42 | 47,10 | -5,85% | 148.327,00 |
| 19.12.2025 | 50,01 | 51,05 | 49,76 | 50,03 | 1,72% | 142.895,00 |
| 18.12.2025 | 49,24 | 49,24 | 48,14 | 49,18 | -0,12% | 114.112,00 |
| 17.12.2025 | 51,30 | 51,40 | 48,32 | 49,24 | -3,55% | 61.258,00 |
| 16.12.2025 | 51,55 | 51,75 | 51,00 | 51,05 | -0,20% | 33.733,00 |
| 15.12.2025 | 51,05 | 51,20 | 50,65 | 51,15 | 0,54% | 26.423,00 |
| 12.12.2025 | 51,73 | 51,73 | 50,45 | 50,88 | -1,12% | 79.360,00 |
| 11.12.2025 | 50,35 | 51,60 | 50,30 | 51,45 | 2,39% | 69.437,00 |
| 10.12.2025 | 50,10 | 50,40 | 50,10 | 50,25 | 0,10% | 38.725,00 |
| 09.12.2025 | 50,25 | 50,30 | 50,05 | 50,20 | 0,40% | 35.797,00 |
| 08.12.2025 | 50,38 | 50,40 | 50,00 | 50,00 | -0,74% | 27.571,00 |
| 05.12.2025 | 50,20 | 50,70 | 50,20 | 50,38 | 0,35% | 55.585,00 |
| 04.12.2025 | 50,18 | 50,30 | 50,00 | 50,20 | 0,52% | 49.525,00 |
| 03.12.2025 | 50,20 | 50,35 | 49,94 | 49,94 | -0,57% | 13.092,00 |
| 02.12.2025 | 50,33 | 50,33 | 50,10 | 50,23 | -0,05% | 27.313,00 |
| 01.12.2025 | 49,76 | 50,40 | 49,70 | 50,25 | 0,74% | 78.399,00 |
| 28.11.2025 | 49,40 | 50,03 | 49,38 | 49,88 | 0,89% | 45.050,00 |
| 27.11.2025 | 49,44 | 49,81 | 49,31 | 49,44 | -0,16% | 37.877,00 |
| 26.11.2025 | 49,64 | 49,84 | 49,10 | 49,52 | -0,84% | 40.607,00 |
| 25.11.2025 | 49,08 | 49,98 | 49,08 | 49,94 | 1,67% | 28.035,00 |
| 24.11.2025 | 48,78 | 49,36 | 48,54 | 49,12 | 1,36% | 72.400,00 |
| 21.11.2025 | 48,08 | 48,65 | 48,08 | 48,46 | -0,12% | 44.218,00 |
| 20.11.2025 | 49,96 | 49,96 | 48,42 | 48,52 | -2,06% | 67.034,00 |
| 19.11.2025 | 49,57 | 49,88 | 48,84 | 49,54 | 0,24% | 64.714,00 |
| 18.11.2025 | 49,70 | 50,05 | 49,12 | 49,42 | -1,26% | 82.657,00 |
| 17.11.2025 | 50,20 | 50,88 | 49,90 | 50,05 | -0,20% | 89.170,00 |
| 14.11.2025 | 49,24 | 50,35 | 49,22 | 50,15 | 1,52% | 85.780,00 |
| 13.11.2025 | 48,46 | 49,42 | 48,38 | 49,40 | 2,07% | 48.140,00 |
| 12.11.2025 | 48,54 | 49,04 | 48,12 | 48,40 | -1,18% | 52.901,00 |
| 11.11.2025 | 47,32 | 49,03 | 46,36 | 48,98 | 2,60% | 64.644,00 |
| 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 |