£54,836
-0,93%
Echtzeit-Aktienkurs DCC PLC EO-,25
Bid:
Ask:
Aktienkurse zur DCC PLC EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 55,43 | 55,43 | 54,43 | 54,73 | -1,13% | 21.997,00 |
| 01.05.2024 | 55,25 | 55,40 | 54,80 | 55,35 | 0,96% | 5.744,00 |
| 30.04.2024 | 55,15 | 55,35 | 54,83 | 54,83 | -0,59% | 23.125,00 |
| 29.04.2024 | 55,10 | 55,35 | 54,93 | 55,15 | 0,55% | 24.818,00 |
| 26.04.2024 | 54,80 | 55,00 | 54,45 | 54,85 | 0,92% | 8.096,00 |
| 25.04.2024 | 54,35 | 54,80 | 53,98 | 54,35 | -0,82% | 7.400,00 |
| 24.04.2024 | 55,60 | 55,60 | 54,65 | 54,80 | -0,99% | 9.897,00 |
| 23.04.2024 | 55,35 | 55,48 | 54,78 | 55,35 | 0,45% | 8.910,00 |
| 22.04.2024 | 55,15 | 55,45 | 54,70 | 55,10 | 1,24% | 14.508,00 |
| 19.04.2024 | 53,80 | 54,45 | 53,70 | 54,43 | -0,05% | 7.705,00 |
| 18.04.2024 | 54,60 | 54,70 | 53,90 | 54,45 | 0,46% | 11.200,00 |
| 17.04.2024 | 54,25 | 54,63 | 54,20 | 54,20 | -0,09% | 8.465,00 |
| 16.04.2024 | 55,10 | 55,55 | 54,03 | 54,25 | -3,04% | 10.589,00 |
| 15.04.2024 | 56,10 | 56,80 | 55,70 | 55,95 | 0,81% | 19.993,00 |
| 12.04.2024 | 55,45 | 56,00 | 55,43 | 55,50 | 0,59% | 12.592,00 |
| 11.04.2024 | 55,35 | 55,65 | 54,65 | 55,18 | 0,14% | 14.933,00 |
| 10.04.2024 | 55,30 | 55,35 | 54,75 | 55,10 | 0,32% | 20.451,00 |
| 09.04.2024 | 54,55 | 55,05 | 54,20 | 54,93 | 0,23% | 20.716,00 |
| 08.04.2024 | 55,00 | 55,00 | 54,45 | 54,80 | 0,05% | 21.735,00 |
| 05.04.2024 | 55,75 | 55,75 | 54,53 | 54,78 | -3,69% | 15.763,00 |
| 04.04.2024 | 57,25 | 57,35 | 56,75 | 56,88 | -0,61% | 11.710,00 |
| 03.04.2024 | 57,45 | 57,53 | 56,78 | 57,23 | -0,56% | 14.313,00 |
| 02.04.2024 | 57,88 | 58,50 | 57,48 | 57,55 | -0,14% | 9.347,00 |
| 28.03.2024 | 58,04 | 58,04 | 57,48 | 57,63 | -0,26% | 8.900,00 |
| 27.03.2024 | 57,54 | 58,17 | 57,46 | 57,78 | 0,35% | 8.343,00 |
| 26.03.2024 | 56,98 | 57,58 | 56,52 | 57,58 | 1,37% | 10.009,00 |
| 25.03.2024 | 57,14 | 57,42 | 56,59 | 56,80 | -0,19% | 19.560,00 |
| 22.03.2024 | 57,44 | 57,62 | 56,54 | 56,91 | -0,72% | 10.474,00 |
| 21.03.2024 | 57,38 | 57,64 | 55,94 | 57,32 | 1,06% | 18.767,00 |
| 20.03.2024 | 56,72 | 57,06 | 56,42 | 56,72 | 0,42% | 15.747,00 |
| 19.03.2024 | 57,16 | 57,18 | 56,38 | 56,48 | -1,47% | 19.937,00 |
| 18.03.2024 | 57,09 | 57,64 | 57,09 | 57,32 | 0,16% | 3.542,00 |
| 15.03.2024 | 57,23 | 57,72 | 57,09 | 57,23 | 0,09% | 13.831,00 |
| 14.03.2024 | 57,12 | 57,40 | 56,78 | 57,18 | 0,35% | 5.572,00 |
| 13.03.2024 | 57,46 | 57,51 | 56,98 | 56,98 | -0,28% | 7.518,00 |
| 12.03.2024 | 57,18 | 57,38 | 56,76 | 57,14 | 0,67% | 9.026,00 |
| 11.03.2024 | 56,48 | 56,84 | 56,24 | 56,76 | 0,05% | 7.949,00 |
| 08.03.2024 | 56,80 | 56,90 | 56,12 | 56,73 | -0,44% | 8.798,00 |
| 07.03.2024 | 56,36 | 57,26 | 56,18 | 56,98 | 1,68% | 7.770,00 |
| 06.03.2024 | 56,30 | 56,30 | 55,55 | 56,04 | 0,43% | 46.117,00 |
| 05.03.2024 | 55,60 | 56,14 | 55,46 | 55,80 | 0,07% | 20.729,00 |
| 04.03.2024 | 56,34 | 56,40 | 55,50 | 55,76 | -1,01% | 18.721,00 |
| 01.03.2024 | 56,58 | 56,62 | 55,86 | 56,33 | 0,12% | 17.622,00 |
| 29.02.2024 | 56,62 | 56,74 | 56,10 | 56,26 | -0,32% | 9.334,00 |
| 28.02.2024 | 56,92 | 56,94 | 56,34 | 56,44 | -0,81% | 14.858,00 |
| 27.02.2024 | 57,40 | 57,60 | 56,86 | 56,90 | -0,65% | 16.147,00 |
| 26.02.2024 | 57,97 | 57,97 | 57,14 | 57,27 | -0,95% | 6.625,00 |
| 23.02.2024 | 58,30 | 58,30 | 57,68 | 57,82 | -0,45% | 8.257,00 |
| 22.02.2024 | 58,30 | 58,36 | 57,83 | 58,08 | 0,83% | 9.020,00 |
| 21.02.2024 | 58,14 | 58,35 | 57,32 | 57,60 | -1,13% | 6.089,00 |
| 20.02.2024 | 57,75 | 58,38 | 57,70 | 58,26 | 0,87% | 10.362,00 |
| 19.02.2024 | 57,52 | 57,80 | 56,98 | 57,76 | 0,66% | 5.734,00 |
| 16.02.2024 | 56,95 | 57,40 | 56,82 | 57,38 | 1,41% | 4.367,00 |
| 15.02.2024 | 56,61 | 57,08 | 56,48 | 56,58 | 0,89% | 7.296,00 |
| 14.02.2024 | 56,03 | 56,54 | 55,97 | 56,08 | 0,94% | 14.916,00 |
| 13.02.2024 | 57,15 | 57,15 | 55,15 | 55,56 | -2,49% | 28.143,00 |
| 12.02.2024 | 58,20 | 58,20 | 56,98 | 56,98 | -1,11% | 20.698,00 |
| 09.02.2024 | 57,64 | 57,94 | 57,30 | 57,62 | -0,24% | 12.812,00 |
| 08.02.2024 | 57,87 | 58,32 | 57,64 | 57,76 | -0,31% | 20.374,00 |
| 07.02.2024 | 57,50 | 58,20 | 57,08 | 57,94 | 0,94% | 35.917,00 |
| 06.02.2024 | 57,68 | 57,68 | 57,01 | 57,40 | 0,07% | 10.460,00 |
| 05.02.2024 | 58,08 | 58,08 | 57,32 | 57,36 | -1,04% | 18.364,00 |
| 02.02.2024 | 58,34 | 58,49 | 57,62 | 57,96 | 0,12% | 20.843,00 |
| 01.02.2024 | 57,32 | 58,46 | 57,13 | 57,89 | 0,85% | 15.916,00 |
| 31.01.2024 | 57,79 | 57,88 | 57,30 | 57,40 | -0,07% | 22.016,00 |
| 30.01.2024 | 57,48 | 57,98 | 57,36 | 57,44 | 0,53% | 9.025,00 |
| 29.01.2024 | 57,44 | 57,45 | 57,00 | 57,14 | -0,88% | 11.596,00 |
| 26.01.2024 | 56,95 | 57,78 | 56,91 | 57,65 | 0,96% | 12.765,00 |
| 25.01.2024 | 56,79 | 57,46 | 56,64 | 57,10 | 0,04% | 22.095,00 |
| 24.01.2024 | 57,10 | 57,10 | 56,54 | 57,08 | 0,14% | 14.970,00 |
| 23.01.2024 | 57,80 | 57,80 | 56,98 | 57,00 | -0,90% | 20.619,00 |
| 22.01.2024 | 56,75 | 57,66 | 56,58 | 57,52 | 2,24% | 35.756,00 |
| 19.01.2024 | 56,80 | 57,16 | 56,10 | 56,26 | -0,04% | 9.365,00 |
| 18.01.2024 | 56,34 | 56,54 | 56,00 | 56,28 | 0,86% | 11.287,00 |
| 17.01.2024 | 55,33 | 55,88 | 55,10 | 55,80 | -0,50% | 17.755,00 |
| 16.01.2024 | 55,80 | 56,44 | 55,80 | 56,08 | -0,57% | 8.685,00 |
| 15.01.2024 | 56,72 | 56,72 | 56,20 | 56,40 | -0,42% | 7.805,00 |
| 12.01.2024 | 56,48 | 56,92 | 56,14 | 56,64 | 1,14% | 8.655,00 |
| 11.01.2024 | 56,87 | 57,06 | 55,92 | 56,00 | -1,10% | 16.723,00 |
| 10.01.2024 | 56,52 | 56,74 | 55,32 | 56,62 | -0,74% | 17.337,00 |
| 09.01.2024 | 57,08 | 57,44 | 56,96 | 57,04 | 0,04% | 13.261,00 |
| 08.01.2024 | 56,86 | 57,26 | 56,56 | 57,02 | 0,32% | 12.780,00 |
| 05.01.2024 | 56,78 | 57,04 | 56,19 | 56,84 | -0,26% | 17.934,00 |
| 04.01.2024 | 56,57 | 57,03 | 56,26 | 56,99 | 1,37% | 18.536,00 |
| 03.01.2024 | 56,94 | 57,03 | 55,96 | 56,22 | -0,95% | 14.942,00 |
| 02.01.2024 | 58,06 | 58,06 | 56,74 | 56,76 | -1,90% | 5.618,00 |
| 29.12.2023 | 58,11 | 58,11 | 57,76 | 57,86 | 0,31% | 851,00 |
| 28.12.2023 | 57,96 | 57,97 | 57,54 | 57,68 | 0,28% | 9.398,00 |
| 27.12.2023 | 57,54 | 57,80 | 57,32 | 57,52 | 0,63% | 7.339,00 |
| 22.12.2023 | 57,62 | 57,62 | 57,12 | 57,16 | -0,90% | 1.616,00 |
| 21.12.2023 | 57,94 | 58,02 | 57,40 | 57,68 | -0,17% | 6.513,00 |
| 20.12.2023 | 58,20 | 58,20 | 57,25 | 57,78 | 1,55% | 8.464,00 |
| 19.12.2023 | 56,80 | 57,38 | 56,62 | 56,90 | 0,64% | 14.636,00 |
| 18.12.2023 | 56,54 | 56,74 | 56,46 | 56,54 | -0,46% | 14.496,00 |
| 15.12.2023 | 57,48 | 57,67 | 56,54 | 56,80 | -0,94% | 12.967,00 |
| 14.12.2023 | 57,52 | 58,11 | 56,92 | 57,34 | 1,16% | 10.825,00 |
| 13.12.2023 | 56,81 | 57,12 | 56,68 | 56,68 | 0,05% | 16.578,00 |
| 12.12.2023 | 56,00 | 56,67 | 55,95 | 56,65 | 1,38% | 10.135,00 |
| 11.12.2023 | 55,56 | 55,91 | 55,26 | 55,88 | 0,76% | 13.295,00 |
| 08.12.2023 | 55,18 | 55,67 | 55,00 | 55,46 | 0,00% | 15.808,00 |