1,210€
-1,22%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -1,22% | - |
| 27.02.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 2,93% | - |
| 25.02.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 1,27% | - |
| 24.02.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 2,61% | - |
| 21.02.2025 | 1,24 | 1,28 | 1,15 | 1,15 | -7,63% | - |
| 20.02.2025 | 1,27 | 1,30 | 1,22 | 1,25 | -1,19% | - |
| 19.02.2025 | 1,23 | 1,27 | 1,22 | 1,26 | 5,00% | - |
| 18.02.2025 | 1,20 | 1,24 | 1,17 | 1,20 | 0,00% | - |
| 17.02.2025 | 1,21 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 14.02.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 0,83% | - |
| 13.02.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -3,61% | - |
| 12.02.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,47% | - |
| 11.02.2025 | 1,20 | 1,24 | 1,19 | 1,22 | -0,41% | - |
| 10.02.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 07.02.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -3,97% | - |
| 06.02.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 05.02.2025 | 1,29 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 04.02.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,99% | - |
| 03.02.2025 | 1,32 | 1,33 | 1,25 | 1,26 | -4,20% | - |
| 31.01.2025 | 1,32 | 1,34 | 1,30 | 1,31 | 0,00% | - |
| 30.01.2025 | 1,31 | 1,34 | 1,31 | 1,31 | 0,38% | - |
| 29.01.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -0,38% | - |
| 28.01.2025 | 1,32 | 1,32 | 1,28 | 1,31 | 3,15% | - |
| 27.01.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -4,51% | - |
| 24.01.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 5,14% | - |
| 23.01.2025 | 1,26 | 1,30 | 1,24 | 1,27 | 0,80% | - |
| 22.01.2025 | 1,30 | 1,32 | 1,24 | 1,26 | -3,09% | - |
| 21.01.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,39% | - |
| 20.01.2025 | 1,26 | 1,31 | 1,25 | 1,29 | 1,18% | - |
| 17.01.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 2,41% | - |
| 16.01.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 15.01.2025 | 1,23 | 1,28 | 1,22 | 1,26 | 2,45% | - |
| 14.01.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,41% | - |
| 13.01.2025 | 1,25 | 1,25 | 1,21 | 1,23 | -1,20% | - |
| 10.01.2025 | 1,43 | 1,43 | 1,22 | 1,25 | -12,32% | - |
| 09.01.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 08.01.2025 | 1,43 | 1,47 | 1,42 | 1,44 | 0,35% | - |
| 07.01.2025 | 1,11 | 1,45 | 1,10 | 1,43 | 29,41% | - |
| 06.01.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 03.01.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -3,49% | - |
| 02.01.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,78% | - |
| 30.12.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 27.12.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 1,81% | - |
| 23.12.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,90% | - |
| 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% | - |