£51,554
-0,81%
Echtzeit-Aktienkurs DCC PLC
Bid:
Ask:
Aktienkurse zur DCC PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 52,75 | 52,75 | 51,95 | 52,20 | -0,48% | 83.603,00 |
| 13.02.2026 | 51,50 | 52,80 | 50,75 | 52,45 | 2,09% | 134.347,00 |
| 12.02.2026 | 50,25 | 51,95 | 49,64 | 51,38 | 2,75% | 60.081,00 |
| 11.02.2026 | 49,06 | 50,63 | 48,32 | 50,00 | 0,93% | 137.840,00 |
| 10.02.2026 | 48,78 | 49,54 | 48,43 | 49,54 | 1,93% | 87.705,00 |
| 09.02.2026 | 48,94 | 49,06 | 48,46 | 48,60 | -0,41% | 51.829,00 |
| 06.02.2026 | 48,78 | 49,15 | 48,30 | 48,80 | -0,69% | 47.470,00 |
| 05.02.2026 | 50,40 | 50,45 | 49,14 | 49,14 | -1,92% | 114.824,00 |
| 04.02.2026 | 46,63 | 51,33 | 46,58 | 50,10 | 7,97% | 150.400,00 |
| 03.02.2026 | 46,48 | 46,62 | 46,18 | 46,40 | -0,22% | 45.957,00 |
| 02.02.2026 | 46,30 | 46,68 | 45,92 | 46,50 | -0,21% | 41.490,00 |
| 30.01.2026 | 46,42 | 46,68 | 46,32 | 46,60 | -0,21% | 62.796,00 |
| 29.01.2026 | 46,70 | 46,88 | 46,36 | 46,70 | 0,17% | 61.709,00 |
| 28.01.2026 | 45,98 | 46,68 | 45,89 | 46,62 | 1,79% | 61.611,00 |
| 27.01.2026 | 45,51 | 46,00 | 45,40 | 45,80 | 0,57% | 34.276,00 |
| 26.01.2026 | 46,45 | 46,47 | 45,32 | 45,54 | -0,09% | 34.461,00 |
| 23.01.2026 | 45,97 | 46,06 | 45,40 | 45,58 | -0,22% | 106.801,00 |
| 22.01.2026 | 45,14 | 45,84 | 44,78 | 45,68 | 1,92% | 70.060,00 |
| 21.01.2026 | 44,13 | 44,95 | 43,82 | 44,82 | 2,45% | 69.735,00 |
| 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 |