£64,392
-0,09%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 64,53 | 64,60 | 64,45 | 64,45 | 0,00% | 19.709,00 |
| 29.10.2026 | 64,50 | 64,55 | 64,45 | 64,45 | -0,08% | 28.306,00 |
| 28.10.2026 | 64,45 | 64,50 | 64,45 | 64,50 | 0,08% | 19.663,00 |
| 27.10.2026 | 64,53 | 64,53 | 64,45 | 64,45 | -0,08% | 46.408,00 |
| 26.10.2026 | 64,53 | 64,55 | 64,40 | 64,50 | 0,08% | 13.578,00 |
| 23.10.2026 | 64,43 | 64,50 | 64,40 | 64,45 | 0,08% | 34.624,00 |
| 22.10.2026 | 64,40 | 64,45 | 64,35 | 64,40 | 0,00% | 44.418,00 |
| 21.10.2026 | 64,45 | 64,45 | 64,35 | 64,40 | 0,04% | 39.126,00 |
| 20.10.2026 | 64,43 | 64,45 | 64,35 | 64,38 | -0,04% | 26.146,00 |
| 19.10.2026 | 64,40 | 64,50 | 64,35 | 64,40 | 0,08% | 34.654,00 |
| 16.10.2026 | 64,30 | 64,40 | 64,30 | 64,35 | -0,08% | 17.556,00 |
| 15.10.2026 | 64,35 | 64,40 | 64,30 | 64,40 | 0,08% | 14.711,00 |
| 14.10.2026 | 64,40 | 64,40 | 64,30 | 64,35 | 0,00% | 22.369,00 |
| 13.10.2026 | 64,35 | 64,40 | 64,35 | 64,35 | 0,00% | 22.900,00 |
| 12.10.2026 | 64,30 | 64,35 | 64,25 | 64,35 | 0,16% | 45.926,00 |
| 09.10.2026 | 64,40 | 64,45 | 64,25 | 64,25 | -0,31% | 114.241,00 |
| 08.10.2026 | 64,43 | 64,50 | 64,40 | 64,45 | 0,04% | 34.989,00 |
| 07.10.2026 | 64,40 | 64,45 | 64,35 | 64,43 | 0,12% | 14.667,00 |
| 06.10.2026 | 64,40 | 64,45 | 64,35 | 64,35 | 0,00% | 60.748,00 |
| 05.10.2026 | 64,45 | 64,45 | 64,35 | 64,35 | -0,04% | 18.180,00 |
| 02.10.2026 | 64,35 | 64,43 | 64,35 | 64,38 | 0,12% | 75.099,00 |
| 01.10.2026 | 64,50 | 64,50 | 64,30 | 64,30 | 0,00% | 25.045,00 |
| 30.09.2026 | 64,25 | 64,45 | 64,25 | 64,30 | -0,08% | 33.178,00 |
| 29.09.2026 | 64,40 | 64,48 | 64,30 | 64,35 | -0,08% | 32.819,00 |
| 28.09.2026 | 64,35 | 64,40 | 64,30 | 64,40 | 0,08% | 38.177,00 |
| 25.09.2026 | 63,75 | 64,40 | 63,65 | 64,35 | 0,00% | 24.527,00 |
| 24.09.2026 | 64,35 | 64,40 | 64,30 | 64,35 | 0,08% | 23.661,00 |
| 23.09.2026 | 64,30 | 64,40 | 64,30 | 64,30 | 0,00% | 17.683,00 |
| 22.09.2026 | 64,53 | 64,53 | 64,28 | 64,30 | 0,00% | 63.639,00 |
| 21.09.2026 | 64,40 | 64,45 | 64,30 | 64,30 | 0,04% | 66.325,00 |
| 18.09.2026 | 63,80 | 64,35 | 63,65 | 64,28 | 0,98% | 154.569,00 |
| 17.09.2026 | 63,40 | 63,90 | 63,40 | 63,65 | 0,43% | 28.778,00 |
| 16.09.2026 | 63,35 | 63,40 | 63,35 | 63,38 | -0,04% | 45.593,00 |
| 15.09.2026 | 63,35 | 63,40 | 63,30 | 63,40 | 0,08% | 46.959,00 |
| 14.09.2026 | 63,30 | 63,40 | 63,30 | 63,35 | 0,00% | 29.009,00 |
| 11.09.2026 | 63,28 | 63,40 | 63,28 | 63,35 | 0,04% | 26.814,00 |
| 10.09.2026 | 63,20 | 63,40 | 63,20 | 63,33 | 0,16% | 57.777,00 |
| 09.09.2026 | 63,50 | 63,50 | 63,15 | 63,23 | -0,35% | 45.942,00 |
| 08.09.2026 | 63,35 | 63,53 | 63,28 | 63,45 | 0,32% | 96.002,00 |
| 07.09.2026 | 63,35 | 63,35 | 63,25 | 63,25 | -0,08% | 48.035,00 |
| 04.09.2026 | 63,35 | 63,40 | 63,23 | 63,30 | 0,00% | 140.589,00 |
| 03.09.2026 | 63,30 | 63,40 | 63,15 | 63,30 | 0,04% | 111.623,00 |
| 02.09.2026 | 63,60 | 63,65 | 63,15 | 63,28 | -0,59% | 82.573,00 |
| 01.09.2026 | 63,80 | 63,83 | 63,65 | 63,65 | -0,63% | 32.782,00 |
| 31.08.2026 | 63,76 | 64,05 | 63,76 | 64,05 | 0,55% | - |
| 28.08.2026 | 63,83 | 63,90 | 63,70 | 63,70 | -0,23% | 12.446,00 |
| 27.08.2026 | 63,70 | 63,90 | 63,60 | 63,85 | 0,24% | 36.938,00 |
| 26.08.2026 | 63,65 | 63,70 | 63,55 | 63,70 | 0,24% | 29.788,00 |
| 25.08.2026 | 63,60 | 63,65 | 63,55 | 63,55 | -0,16% | 24.444,00 |
| 24.08.2026 | 63,73 | 63,73 | 63,60 | 63,65 | -0,12% | 37.215,00 |
| 21.08.2026 | 63,78 | 63,78 | 63,70 | 63,73 | 0,04% | 22.039,00 |
| 20.08.2026 | 63,75 | 63,75 | 63,60 | 63,70 | 0,08% | 47.607,00 |
| 19.08.2026 | 63,55 | 63,65 | 63,50 | 63,65 | 0,20% | 36.611,00 |
| 18.08.2026 | 63,55 | 63,60 | 63,50 | 63,53 | -0,20% | 44.785,00 |
| 17.08.2026 | 63,65 | 63,78 | 63,65 | 63,65 | -0,08% | 25.281,00 |
| 14.08.2026 | 63,75 | 63,75 | 63,63 | 63,70 | 0,08% | 50.445,00 |
| 13.08.2026 | 63,80 | 63,80 | 63,63 | 63,65 | -0,16% | 25.610,00 |
| 12.08.2026 | 63,75 | 63,80 | 63,73 | 63,75 | -0,08% | 38.448,00 |
| 11.08.2026 | 63,70 | 63,80 | 63,63 | 63,80 | 0,08% | 38.317,00 |
| 10.08.2026 | 63,80 | 63,80 | 63,70 | 63,75 | 0,12% | 14.889,00 |
| 07.08.2026 | 63,65 | 63,80 | 63,35 | 63,68 | -0,20% | 46.389,00 |
| 06.08.2026 | 63,70 | 63,85 | 63,65 | 63,80 | 0,20% | 35.573,00 |
| 05.08.2026 | 63,73 | 63,95 | 63,63 | 63,68 | -0,04% | 65.219,00 |
| 04.08.2026 | 63,45 | 63,85 | 63,40 | 63,70 | 0,47% | 55.374,00 |
| 03.08.2026 | 63,35 | 63,65 | 63,15 | 63,40 | 0,24% | 115.263,00 |
| 31.07.2026 | 63,35 | 63,35 | 63,23 | 63,25 | -0,12% | 79.548,00 |
| 30.07.2026 | 63,40 | 63,40 | 63,25 | 63,33 | -0,20% | 175.153,00 |
| 29.07.2026 | 63,35 | 63,55 | 63,23 | 63,45 | 0,04% | 182.806,00 |
| 28.07.2026 | 63,50 | 63,70 | 63,28 | 63,43 | 0,12% | 79.328,00 |
| 27.07.2026 | 63,70 | 63,70 | 63,35 | 63,35 | 0,80% | 147.765,00 |
| 24.07.2026 | 63,00 | 63,10 | 62,75 | 62,85 | 0,00% | 93.114,00 |
| 23.07.2026 | 63,30 | 63,30 | 62,78 | 62,85 | -0,12% | 63.353,00 |
| 22.07.2026 | 62,73 | 63,15 | 62,73 | 62,93 | 0,20% | 59.981,00 |
| 21.07.2026 | 62,65 | 62,90 | 62,10 | 62,80 | 0,08% | 90.543,00 |
| 20.07.2026 | 62,90 | 62,90 | 62,70 | 62,75 | -0,20% | 68.774,00 |
| 17.07.2026 | 62,88 | 63,00 | 62,75 | 62,88 | -0,04% | 84.141,00 |
| 16.07.2026 | 63,50 | 63,75 | 62,50 | 62,90 | -0,47% | 142.367,00 |
| 15.07.2026 | 63,10 | 63,45 | 62,98 | 63,20 | -0,12% | 52.392,00 |
| 14.07.2026 | 63,33 | 67,40 | 63,05 | 63,28 | -0,20% | 109.305,00 |
| 13.07.2026 | 62,75 | 63,40 | 62,70 | 63,40 | 0,71% | 55.424,00 |
| 10.07.2026 | 62,60 | 63,20 | 62,40 | 62,95 | 0,68% | 51.704,00 |
| 09.07.2026 | 62,30 | 62,60 | 62,20 | 62,53 | 1,38% | 43.345,00 |
| 08.07.2026 | 62,20 | 62,25 | 61,65 | 61,68 | -0,28% | 73.230,00 |
| 07.07.2026 | 61,63 | 62,20 | 61,50 | 61,85 | 0,69% | 45.064,00 |
| 06.07.2026 | 60,83 | 61,50 | 60,40 | 61,43 | 0,61% | 88.068,00 |
| 03.07.2026 | 61,80 | 62,08 | 60,90 | 61,05 | -0,97% | 87.688,00 |
| 02.07.2026 | 61,60 | 62,15 | 61,58 | 61,65 | -0,16% | 56.236,00 |
| 01.07.2026 | 62,55 | 62,55 | 57,28 | 61,75 | -1,08% | 190.920,00 |
| 30.06.2026 | 62,25 | 62,43 | 62,25 | 62,43 | 0,12% | 35.286,00 |
| 29.06.2026 | 62,38 | 62,50 | 62,23 | 62,35 | -0,08% | 46.734,00 |
| 26.06.2026 | 62,45 | 62,50 | 62,10 | 62,40 | 0,08% | 80.644,00 |
| 25.06.2026 | 62,10 | 62,48 | 62,10 | 62,35 | 0,28% | 53.069,00 |
| 24.06.2026 | 61,60 | 62,35 | 61,50 | 62,18 | 1,10% | 88.562,00 |
| 23.06.2026 | 61,55 | 61,68 | 61,45 | 61,50 | -0,36% | 84.433,00 |
| 22.06.2026 | 61,98 | 61,98 | 61,55 | 61,73 | 0,28% | 24.915,00 |
| 19.06.2026 | 61,50 | 62,00 | 61,50 | 61,55 | -0,08% | 66.563,00 |
| 18.06.2026 | 61,75 | 61,75 | 61,48 | 61,60 | -0,24% | 74.512,00 |
| 17.06.2026 | 61,85 | 61,88 | 61,63 | 61,75 | -0,20% | 64.379,00 |
| 16.06.2026 | 61,85 | 62,00 | 61,55 | 61,88 | 0,45% | 36.194,00 |
| 15.06.2026 | 61,85 | 61,85 | 61,35 | 61,60 | 0,20% | 59.743,00 |