1,095€
5,29%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 1,92% | - |
| 19.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 18.12.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 17.12.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,94% | - |
| 16.12.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -2,75% | - |
| 13.12.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,00% | - |
| 12.12.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -1,80% | - |
| 11.12.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 0,91% | - |
| 10.12.2024 | 1,03 | 1,10 | 1,03 | 1,10 | 4,76% | - |
| 09.12.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 1,94% | - |
| 06.12.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -4,63% | - |
| 05.12.2024 | 1,00 | 1,08 | 1,00 | 1,08 | 2,86% | - |
| 04.12.2024 | 0,91 | 1,05 | 0,91 | 1,05 | 12,90% | - |
| 03.12.2024 | 0,91 | 0,94 | 0,91 | 0,93 | -0,53% | - |
| 02.12.2024 | 0,93 | 0,95 | 0,93 | 0,94 | -2,60% | - |
| 29.11.2024 | 0,91 | 0,96 | 0,91 | 0,96 | 3,23% | - |
| 28.11.2024 | 0,90 | 0,93 | 0,90 | 0,93 | 0,00% | 1.000,00 |
| 27.11.2024 | 0,89 | 0,93 | 0,89 | 0,93 | 1,09% | - |
| 26.11.2024 | 0,93 | 0,95 | 0,92 | 0,92 | -3,66% | - |
| 25.11.2024 | 1,10 | 1,10 | 0,96 | 0,96 | -1,04% | 4.000,00 |
| 22.11.2024 | 0,96 | 0,99 | 0,96 | 0,97 | -1,53% | - |
| 21.11.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -2,97% | - |
| 20.11.2024 | 0,97 | 1,03 | 0,97 | 1,01 | 3,06% | - |
| 19.11.2024 | 0,97 | 1,00 | 0,97 | 0,98 | -1,01% | - |
| 18.11.2024 | 0,96 | 0,99 | 0,96 | 0,99 | -1,98% | - |
| 15.11.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 1,51% | - |
| 14.11.2024 | 0,95 | 1,00 | 0,95 | 1,00 | -3,40% | - |
| 13.11.2024 | 1,00 | 1,04 | 1,00 | 1,03 | -5,50% | - |
| 12.11.2024 | 1,00 | 1,09 | 1,00 | 1,09 | -1,80% | - |
| 11.11.2024 | 1,37 | 1,37 | 1,11 | 1,11 | -25,50% | - |
| 08.11.2024 | 1,55 | 1,59 | 1,49 | 1,49 | -6,29% | - |
| 07.11.2024 | 1,54 | 1,59 | 1,54 | 1,59 | -0,62% | - |
| 06.11.2024 | 1,51 | 1,62 | 1,51 | 1,60 | 4,58% | - |
| 05.11.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 04.11.2024 | 1,48 | 1,55 | 1,48 | 1,53 | 0,00% | - |
| 01.11.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 1,32% | - |
| 31.10.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -3,21% | - |
| 30.10.2024 | 1,42 | 1,56 | 1,42 | 1,56 | 6,85% | - |
| 29.10.2024 | 1,42 | 1,47 | 1,42 | 1,46 | -1,35% | - |
| 28.10.2024 | 1,45 | 1,49 | 1,45 | 1,48 | -1,33% | - |
| 25.10.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -0,66% | - |
| 24.10.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 2,72% | - |
| 23.10.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 1,38% | - |
| 22.10.2024 | 1,45 | 1,49 | 1,45 | 1,45 | -4,61% | - |
| 21.10.2024 | 1,48 | 1,54 | 1,48 | 1,52 | -0,65% | - |
| 18.10.2024 | 1,53 | 1,58 | 1,53 | 1,53 | -3,16% | - |
| 17.10.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 0,00% | - |
| 16.10.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 15.10.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | - |
| 14.10.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 0,00% | - |
| 11.10.2024 | 1,49 | 1,53 | 1,49 | 1,53 | -1,29% | - |
| 10.10.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 09.10.2024 | 1,49 | 1,54 | 1,49 | 1,54 | -0,65% | - |
| 08.10.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -1,90% | - |
| 07.10.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 0,00% | - |
| 04.10.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 3,95% | - |
| 03.10.2024 | 1,48 | 1,53 | 1,48 | 1,52 | -1,30% | - |
| 02.10.2024 | 1,49 | 1,54 | 1,49 | 1,54 | -0,65% | - |
| 01.10.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 0,65% | - |
| 30.09.2024 | 1,52 | 1,57 | 1,52 | 1,54 | -0,65% | - |
| 27.09.2024 | 1,49 | 1,55 | 1,49 | 1,55 | -1,90% | - |
| 26.09.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 2,60% | - |
| 25.09.2024 | 1,48 | 1,54 | 1,48 | 1,54 | -0,65% | - |
| 24.09.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 23.09.2024 | 1,49 | 1,53 | 1,49 | 1,53 | -1,29% | - |
| 20.09.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | - |
| 19.09.2024 | 1,47 | 1,53 | 1,47 | 1,53 | -1,29% | - |
| 18.09.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 17.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 16.09.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 13.09.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 12.09.2024 | 1,52 | 1,60 | 1,52 | 1,60 | -1,54% | - |
| 11.09.2024 | 1,61 | 1,68 | 1,60 | 1,63 | 1,88% | - |
| 10.09.2024 | 1,59 | 1,68 | 1,59 | 1,60 | 7,77% | - |
| 09.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,03% | - |
| 06.09.2024 | 1,58 | 1,65 | 1,57 | 1,58 | 0,32% | - |
| 05.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 04.09.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 1,94% | - |
| 03.09.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -0,64% | - |
| 02.09.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 30.08.2024 | 1,52 | 1,56 | 1,52 | 1,55 | -6,06% | - |
| 29.08.2024 | 1,53 | 1,65 | 1,53 | 1,65 | 5,10% | 181,00 |
| 28.08.2024 | 1,57 | 1,61 | 1,57 | 1,57 | -3,68% | - |
| 27.08.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 1,24% | - |
| 26.08.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 23.08.2024 | 1,60 | 1,64 | 1,60 | 1,62 | -2,41% | - |
| 22.08.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 0,61% | - |
| 21.08.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -1,79% | - |
| 20.08.2024 | 1,64 | 1,75 | 1,64 | 1,68 | 3,07% | - |
| 19.08.2024 | 1,62 | 1,66 | 1,62 | 1,63 | -2,98% | - |
| 16.08.2024 | 1,67 | 1,72 | 1,67 | 1,68 | -3,45% | - |
| 15.08.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 3,57% | - |
| 14.08.2024 | 1,66 | 1,72 | 1,66 | 1,68 | -1,18% | - |
| 13.08.2024 | 1,79 | 1,84 | 1,70 | 1,70 | -19,05% | - |
| 12.08.2024 | 2,12 | 2,12 | 1,92 | 2,10 | -4,55% | 1.000,00 |
| 09.08.2024 | 2,06 | 2,20 | 2,06 | 2,20 | 4,76% | - |
| 08.08.2024 | 2,06 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 07.08.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 2,97% | - |
| 06.08.2024 | 1,95 | 2,04 | 1,95 | 2,02 | 4,66% | - |
| 05.08.2024 | 2,22 | 2,22 | 1,93 | 1,93 | -16,81% | - |