£62,545
1,41%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 61,43 | 61,50 | 61,15 | 61,48 | 0,29% | 48.673,00 |
| 11.06.2026 | 61,25 | 61,73 | 61,15 | 61,30 | 0,49% | 46.462,00 |
| 10.06.2026 | 60,00 | 63,00 | 60,00 | 61,00 | 1,62% | 243.251,00 |
| 09.06.2026 | 59,55 | 60,43 | 59,55 | 60,03 | 0,21% | 40.868,00 |
| 08.06.2026 | 59,90 | 60,03 | 59,45 | 59,90 | -0,29% | 60.761,00 |
| 05.06.2026 | 60,30 | 60,75 | 59,98 | 60,08 | -0,29% | 29.936,00 |
| 04.06.2026 | 59,80 | 60,80 | 59,75 | 60,25 | 0,33% | 55.819,00 |
| 03.06.2026 | 59,78 | 60,05 | 59,63 | 60,05 | 0,80% | 48.632,00 |
| 02.06.2026 | 60,28 | 60,28 | 59,55 | 59,58 | -0,13% | 35.548,00 |
| 01.06.2026 | 60,35 | 60,55 | 59,50 | 59,65 | -0,08% | 47.305,00 |
| 29.05.2026 | 59,33 | 60,05 | 58,63 | 59,70 | 1,10% | 85.453,00 |
| 28.05.2026 | 59,15 | 59,58 | 58,75 | 59,05 | -2,72% | 36.864,00 |
| 27.05.2026 | 61,28 | 61,45 | 60,65 | 60,70 | -0,65% | 28.934,00 |
| 26.05.2026 | 62,30 | 62,30 | 60,78 | 61,10 | -0,66% | 34.719,00 |
| 25.05.2026 | 61,52 | 61,88 | 61,47 | 61,50 | -0,28% | - |
| 22.05.2026 | 61,90 | 61,90 | 61,15 | 61,68 | 0,53% | 45.551,00 |
| 21.05.2026 | 61,10 | 61,63 | 61,03 | 61,35 | -0,12% | 33.606,00 |
| 20.05.2026 | 61,28 | 61,58 | 61,00 | 61,43 | -0,12% | 98.188,00 |
| 19.05.2026 | 59,45 | 63,18 | 57,90 | 61,50 | 3,89% | 136.796,00 |
| 18.05.2026 | 58,85 | 59,85 | 58,65 | 59,20 | 0,68% | 52.910,00 |
| 15.05.2026 | 59,30 | 59,43 | 58,63 | 58,80 | -1,13% | 79.273,00 |
| 14.05.2026 | 58,25 | 59,55 | 58,23 | 59,48 | 2,59% | 51.490,00 |
| 13.05.2026 | 57,68 | 58,10 | 57,45 | 57,98 | 1,44% | 53.555,00 |
| 12.05.2026 | 58,15 | 58,15 | 57,05 | 57,15 | -0,95% | 74.012,00 |
| 11.05.2026 | 57,53 | 58,13 | 57,28 | 57,70 | 0,26% | 68.355,00 |
| 08.05.2026 | 57,25 | 57,83 | 56,95 | 57,55 | -0,13% | 46.351,00 |
| 07.05.2026 | 57,78 | 58,15 | 57,43 | 57,63 | -0,56% | 61.772,00 |
| 06.05.2026 | 57,55 | 58,10 | 57,45 | 57,95 | 0,96% | 69.775,00 |
| 05.05.2026 | 57,98 | 58,10 | 56,58 | 57,40 | -1,22% | 108.355,00 |
| 04.05.2026 | 58,08 | 58,12 | 58,07 | 58,11 | 0,37% | - |
| 01.05.2026 | 56,35 | 58,00 | 55,28 | 57,90 | 3,95% | 45.472,00 |
| 30.04.2026 | 57,95 | 58,20 | 55,05 | 55,70 | -6,39% | 196.434,00 |
| 29.04.2026 | 54,05 | 62,65 | 54,05 | 59,50 | 11,42% | 251.663,00 |
| 28.04.2026 | 52,65 | 53,50 | 52,38 | 53,40 | 1,86% | 53.859,00 |
| 27.04.2026 | 52,00 | 52,68 | 52,00 | 52,43 | 0,48% | 29.903,00 |
| 24.04.2026 | 51,58 | 52,38 | 51,35 | 52,18 | 0,38% | 51.805,00 |
| 23.04.2026 | 51,83 | 52,15 | 51,15 | 51,98 | 0,24% | 52.034,00 |
| 22.04.2026 | 52,68 | 52,80 | 51,45 | 51,85 | -1,52% | 51.910,00 |
| 21.04.2026 | 52,70 | 53,13 | 52,40 | 52,65 | 0,33% | 41.100,00 |
| 20.04.2026 | 52,43 | 52,90 | 52,40 | 52,48 | -0,90% | 55.270,00 |
| 17.04.2026 | 52,35 | 53,13 | 51,95 | 52,95 | 1,92% | 45.514,00 |
| 16.04.2026 | 51,15 | 52,15 | 51,15 | 51,95 | 1,91% | 45.443,00 |
| 15.04.2026 | 51,45 | 51,58 | 50,63 | 50,98 | -0,92% | 54.124,00 |
| 14.04.2026 | 51,40 | 51,75 | 51,25 | 51,45 | 1,23% | 39.443,00 |
| 13.04.2026 | 51,28 | 51,50 | 50,40 | 50,83 | -1,41% | 51.047,00 |
| 10.04.2026 | 50,65 | 51,68 | 50,65 | 51,55 | 1,93% | 56.886,00 |
| 09.04.2026 | 50,73 | 51,83 | 50,45 | 50,58 | 1,60% | 61.640,00 |
| 08.04.2026 | 49,22 | 50,30 | 48,66 | 49,78 | 4,45% | 104.890,00 |
| 07.04.2026 | 47,58 | 48,46 | 47,46 | 47,66 | -0,29% | 63.510,00 |
| 02.04.2026 | 47,11 | 47,98 | 46,98 | 47,80 | 0,25% | 77.290,00 |
| 01.04.2026 | 46,59 | 47,72 | 46,59 | 47,68 | 2,80% | 50.320,00 |
| 31.03.2026 | 46,38 | 46,72 | 46,00 | 46,38 | 0,69% | 62.806,00 |
| 30.03.2026 | 45,91 | 46,16 | 45,66 | 46,06 | 0,17% | 85.668,00 |
| 27.03.2026 | 46,62 | 46,68 | 45,82 | 45,98 | -0,95% | 31.979,00 |
| 26.03.2026 | 46,16 | 46,68 | 46,16 | 46,42 | 0,00% | 103.455,00 |
| 25.03.2026 | 46,34 | 46,91 | 46,22 | 46,42 | 1,04% | 53.142,00 |
| 24.03.2026 | 45,39 | 46,01 | 45,36 | 45,94 | 1,46% | 80.232,00 |
| 23.03.2026 | 44,72 | 45,86 | 43,88 | 45,28 | 1,14% | 113.351,00 |
| 20.03.2026 | 45,88 | 45,88 | 44,44 | 44,77 | -1,60% | 132.633,00 |
| 19.03.2026 | 46,18 | 46,18 | 45,40 | 45,50 | -1,64% | 87.772,00 |
| 18.03.2026 | 46,17 | 46,78 | 45,88 | 46,26 | 0,78% | 44.549,00 |
| 17.03.2026 | 46,20 | 46,46 | 45,74 | 45,90 | -1,16% | 61.407,00 |
| 16.03.2026 | 47,45 | 47,49 | 46,24 | 46,44 | -1,67% | 45.813,00 |
| 13.03.2026 | 47,16 | 47,48 | 46,84 | 47,23 | -1,03% | 43.204,00 |
| 12.03.2026 | 47,00 | 47,96 | 46,72 | 47,72 | 0,80% | 47.599,00 |
| 11.03.2026 | 47,35 | 47,76 | 47,04 | 47,34 | -0,92% | 87.807,00 |
| 10.03.2026 | 47,53 | 48,20 | 47,53 | 47,78 | 1,92% | 62.626,00 |
| 09.03.2026 | 46,92 | 47,18 | 46,26 | 46,88 | -1,97% | 27.403,00 |
| 06.03.2026 | 48,23 | 48,54 | 47,06 | 47,82 | -0,87% | 113.215,00 |
| 05.03.2026 | 48,04 | 49,14 | 47,82 | 48,24 | 0,17% | 101.735,00 |
| 04.03.2026 | 48,86 | 48,88 | 47,52 | 48,16 | -1,03% | 66.024,00 |
| 03.03.2026 | 51,45 | 51,45 | 48,46 | 48,66 | -5,79% | 191.439,00 |
| 02.03.2026 | 51,55 | 52,45 | 51,00 | 51,65 | -0,48% | 94.582,00 |
| 27.02.2026 | 52,23 | 52,30 | 51,55 | 51,90 | -0,10% | 149.458,00 |
| 26.02.2026 | 51,05 | 52,35 | 50,85 | 51,95 | 0,87% | 69.099,00 |
| 25.02.2026 | 51,85 | 52,20 | 51,20 | 51,50 | -0,68% | 64.172,00 |
| 24.02.2026 | 51,05 | 52,53 | 50,90 | 51,85 | 1,67% | 92.110,00 |
| 23.02.2026 | 51,40 | 51,75 | 51,00 | 51,00 | -1,07% | 63.281,00 |
| 20.02.2026 | 51,95 | 52,15 | 51,25 | 51,55 | -0,58% | 114.211,00 |
| 19.02.2026 | 52,30 | 52,50 | 51,75 | 51,85 | -0,29% | 102.273,00 |
| 18.02.2026 | 52,05 | 52,20 | 51,35 | 52,00 | -0,53% | 75.060,00 |
| 17.02.2026 | 52,45 | 52,90 | 52,03 | 52,28 | 0,14% | 53.565,00 |