£48,307
1,23%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |