1,110€
1,37%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 1,83% | - |
| 19.12.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -0,90% | - |
| 18.12.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 17.12.2024 | 1,10 | 1,12 | 1,08 | 1,10 | 0,46% | - |
| 16.12.2024 | 1,14 | 1,15 | 1,09 | 1,10 | -3,52% | - |
| 13.12.2024 | 1,15 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 12.12.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -1,75% | - |
| 11.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 0,88% | - |
| 10.12.2024 | 1,10 | 1,18 | 1,09 | 1,14 | 4,61% | - |
| 09.12.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 2,84% | - |
| 06.12.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -2,31% | - |
| 05.12.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 1,89% | - |
| 04.12.2024 | 0,99 | 1,09 | 0,96 | 1,06 | 10,99% | - |
| 03.12.2024 | 0,96 | 0,98 | 0,95 | 0,96 | 0,00% | - |
| 02.12.2024 | 0,98 | 1,00 | 0,96 | 0,96 | -2,80% | - |
| 29.11.2024 | 0,95 | 1,00 | 0,95 | 0,98 | 3,69% | - |
| 28.11.2024 | 0,95 | 0,96 | 0,95 | 0,95 | 0,00% | - |
| 27.11.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 1,34% | - |
| 26.11.2024 | 0,96 | 1,00 | 0,93 | 0,94 | -4,83% | - |
| 25.11.2024 | 0,99 | 1,02 | 0,98 | 0,98 | -0,76% | - |
| 22.11.2024 | 1,01 | 1,05 | 0,99 | 0,99 | -2,22% | - |
| 21.11.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -1,22% | - |
| 20.11.2024 | 1,03 | 1,07 | 1,01 | 1,03 | 0,24% | - |
| 19.11.2024 | 1,04 | 1,05 | 1,00 | 1,02 | 0,00% | - |
| 18.11.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,49% | - |
| 15.11.2024 | 1,04 | 1,08 | 1,01 | 1,02 | -1,69% | - |
| 14.11.2024 | 1,02 | 1,09 | 1,01 | 1,04 | 1,47% | - |
| 13.11.2024 | 1,06 | 1,11 | 1,02 | 1,02 | -3,77% | - |
| 12.11.2024 | 1,06 | 1,13 | 1,05 | 1,06 | -1,40% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,05 | 1,08 | -26,62% | - |
| 08.11.2024 | 1,64 | 1,65 | 1,46 | 1,47 | -7,86% | - |
| 07.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 06.11.2024 | 1,63 | 1,69 | 1,61 | 1,63 | 2,84% | - |
| 05.11.2024 | 1,58 | 1,62 | 1,56 | 1,59 | 0,63% | - |
| 04.11.2024 | 1,59 | 1,61 | 1,57 | 1,58 | 0,32% | - |
| 01.11.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | - |
| 31.10.2024 | 1,62 | 1,63 | 1,56 | 1,57 | -0,63% | - |
| 30.10.2024 | 1,53 | 1,64 | 1,49 | 1,58 | 5,00% | - |
| 29.10.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 28.10.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | - |
| 25.10.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 24.10.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 1,31% | - |
| 23.10.2024 | 1,50 | 1,55 | 1,48 | 1,53 | 2,01% | - |
| 22.10.2024 | 1,54 | 1,55 | 1,48 | 1,50 | -1,97% | - |
| 21.10.2024 | 1,60 | 1,62 | 1,53 | 1,53 | -2,87% | - |
| 18.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 17.10.2024 | 1,63 | 1,65 | 1,62 | 1,62 | 1,25% | - |
| 16.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,32% | - |
| 15.10.2024 | 1,59 | 1,68 | 1,58 | 1,66 | 4,75% | - |
| 14.10.2024 | 1,58 | 1,61 | 1,57 | 1,58 | 0,96% | - |
| 11.10.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 10.10.2024 | 1,60 | 1,64 | 1,58 | 1,58 | 2,94% | - |
| 09.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | - |
| 08.10.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -0,94% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -3,64% | - |
| 04.10.2024 | 1,58 | 1,67 | 1,58 | 1,65 | 4,76% | - |
| 03.10.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,64% | - |
| 02.10.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 01.10.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,32% | - |
| 30.09.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -2,17% | - |
| 27.09.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 2,22% | - |
| 26.09.2024 | 1,59 | 1,63 | 1,58 | 1,58 | -0,32% | - |
| 25.09.2024 | 1,60 | 1,62 | 1,57 | 1,59 | 0,63% | - |
| 24.09.2024 | 1,58 | 1,63 | 1,57 | 1,58 | 0,64% | - |
| 23.09.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 20.09.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,31% | - |
| 19.09.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 2,25% | - |
| 18.09.2024 | 1,60 | 1,61 | 1,55 | 1,56 | 0,32% | - |
| 17.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,43% | - |
| 16.09.2024 | 1,62 | 1,65 | 1,59 | 1,61 | -0,31% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 12.09.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 1,87% | - |
| 11.09.2024 | 1,62 | 1,67 | 1,59 | 1,61 | 3,55% | - |
| 10.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 09.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 06.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 05.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 04.09.2024 | 1,58 | 1,67 | 1,56 | 1,62 | 4,52% | - |
| 03.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 30.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 29.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -5,23% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,59 | 1,63 | -1,52% | - |
| 27.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 23.08.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 2,42% | - |
| 22.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 21.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 20.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 4,85% | - |
| 19.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | - |
| 16.08.2024 | 1,80 | 1,81 | 1,69 | 1,73 | -2,26% | - |
| 15.08.2024 | 1,78 | 1,81 | 1,76 | 1,77 | 0,57% | - |
| 14.08.2024 | 1,78 | 1,83 | 1,71 | 1,76 | -1,40% | - |
| 13.08.2024 | 1,90 | 1,91 | 1,75 | 1,79 | -6,79% | - |
| 12.08.2024 | 2,25 | 2,29 | 1,88 | 1,92 | -14,51% | - |
| 09.08.2024 | 2,18 | 2,31 | 2,17 | 2,24 | 3,70% | - |
| 08.08.2024 | 2,13 | 2,21 | 2,09 | 2,16 | 0,47% | - |
| 07.08.2024 | 2,15 | 2,21 | 2,12 | 2,15 | 1,42% | - |
| 06.08.2024 | 2,05 | 2,19 | 2,04 | 2,12 | 4,43% | - |
| 05.08.2024 | 2,36 | 2,37 | 1,99 | 2,03 | -15,77% | - |