1,880€
0,27%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,84 | 1,87 | 1,84 | 1,84 | -2,13% | - |
| 20.10.2026 | 1,85 | 1,88 | 1,84 | 1,88 | 1,63% | - |
| 19.10.2026 | 1,84 | 1,88 | 1,83 | 1,85 | 2,50% | - |
| 16.10.2026 | 1,84 | 1,87 | 1,79 | 1,80 | -2,17% | - |
| 15.10.2026 | 1,84 | 1,84 | 1,83 | 1,84 | -0,81% | - |
| 14.10.2026 | 1,91 | 1,91 | 1,84 | 1,86 | -0,54% | 210,00 |
| 13.10.2026 | 1,80 | 1,88 | 1,80 | 1,87 | 1,08% | - |
| 12.10.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 2,22% | 6.250,00 |
| 09.10.2026 | 1,76 | 1,83 | 1,76 | 1,81 | 1,98% | 12,00 |
| 08.10.2026 | 1,74 | 1,81 | 1,74 | 1,77 | 0,57% | - |
| 07.10.2026 | 1,74 | 1,79 | 1,72 | 1,76 | 1,73% | - |
| 06.10.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 05.10.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 1,16% | - |
| 02.10.2026 | 1,73 | 1,78 | 1,72 | 1,73 | 0,29% | - |
| 01.10.2026 | 1,74 | 1,76 | 1,69 | 1,72 | -1,43% | - |
| 30.09.2026 | 1,70 | 1,76 | 1,69 | 1,75 | 2,95% | 20.000,00 |
| 29.09.2026 | 1,77 | 1,78 | 1,68 | 1,70 | -3,97% | - |
| 28.09.2026 | 1,68 | 1,77 | 1,63 | 1,77 | 5,69% | 46.000,00 |
| 25.09.2026 | 1,68 | 1,68 | 1,63 | 1,67 | 1,83% | 11.250,00 |
| 24.09.2026 | 1,64 | 1,65 | 1,58 | 1,64 | 0,61% | - |
| 23.09.2026 | 1,58 | 1,64 | 1,57 | 1,63 | 3,82% | 1.020,00 |
| 22.09.2026 | 1,58 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 21.09.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 3,61% | - |
| 18.09.2026 | 1,56 | 1,58 | 1,52 | 1,53 | -1,61% | - |
| 17.09.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -1,27% | - |
| 16.09.2026 | 1,56 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 15.09.2026 | 1,54 | 1,56 | 1,52 | 1,55 | 0,65% | 78,00 |
| 14.09.2026 | 1,50 | 1,55 | 1,49 | 1,54 | 3,01% | 364,00 |
| 11.09.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,40% | - |
| 10.09.2026 | 1,46 | 1,52 | 1,43 | 1,46 | -1,68% | - |
| 09.09.2026 | 1,59 | 1,59 | 1,47 | 1,49 | -6,90% | - |
| 08.09.2026 | 1,64 | 1,65 | 1,57 | 1,60 | -3,33% | - |
| 07.09.2026 | 1,64 | 1,71 | 1,63 | 1,65 | 0,92% | 156,00 |
| 04.09.2026 | 1,66 | 1,68 | 1,62 | 1,64 | -1,51% | - |
| 03.09.2026 | 1,66 | 1,68 | 1,62 | 1,66 | -0,60% | - |
| 02.09.2026 | 1,68 | 1,71 | 1,64 | 1,67 | 0,00% | - |
| 01.09.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,05% | - |
| 31.08.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 156,00 |
| 28.08.2026 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 27.08.2026 | 1,66 | 1,70 | 1,64 | 1,70 | 1,50% | - |
| 26.08.2026 | 1,67 | 1,68 | 1,65 | 1,67 | -0,60% | - |
| 25.08.2026 | 1,67 | 1,68 | 1,64 | 1,68 | 1,51% | - |
| 24.08.2026 | 1,64 | 1,67 | 1,61 | 1,66 | 0,91% | - |
| 21.08.2026 | 1,61 | 1,65 | 1,59 | 1,64 | 2,18% | - |
| 20.08.2026 | 1,60 | 1,61 | 1,59 | 1,61 | -0,62% | - |
| 19.08.2026 | 1,63 | 1,64 | 1,59 | 1,62 | -1,22% | - |
| 05.05.2026 | 1,50 | 1,66 | 1,50 | 1,64 | 9,00% | 35.003,00 |
| 04.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 6,01% | 224,00 |
| 30.04.2026 | 1,37 | 1,42 | 1,35 | 1,42 | 3,66% | - |
| 29.04.2026 | 1,33 | 1,39 | 1,33 | 1,37 | -1,09% | 225,00 |
| 28.04.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 1,10% | - |
| 27.04.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,37% | 216,00 |
| 24.04.2026 | 1,32 | 1,41 | 1,32 | 1,36 | -0,73% | - |
| 23.04.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -3,86% | - |
| 22.04.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,06% | 2.001,00 |
| 21.04.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 0,71% | 225,00 |
| 20.04.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,41% | 532,00 |
| 17.04.2026 | 1,37 | 1,45 | 1,37 | 1,42 | 0,35% | - |
| 16.04.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 2,17% | 2.400,00 |
| 15.04.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 0,36% | 17,00 |
| 14.04.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -0,72% | 645,00 |
| 13.04.2026 | 1,36 | 1,39 | 1,34 | 1,39 | 2,96% | - |
| 10.04.2026 | 1,33 | 1,38 | 1,33 | 1,35 | 0,75% | 6.682,00 |
| 09.04.2026 | 1,43 | 1,43 | 1,33 | 1,34 | -5,96% | 224,00 |
| 08.04.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 4,01% | 11.880,00 |
| 07.04.2026 | 1,33 | 1,39 | 1,33 | 1,37 | -1,08% | 330,00 |
| 02.04.2026 | 1,36 | 1,39 | 1,34 | 1,39 | 1,47% | - |
| 01.04.2026 | 1,34 | 1,38 | 1,33 | 1,37 | 1,87% | - |
| 31.03.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 1,90% | 87,00 |
| 30.03.2026 | 1,28 | 1,33 | 1,24 | 1,32 | -0,75% | 98.032,00 |
| 27.03.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,38% | 2.400,00 |
| 26.03.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -2,56% | 2.440,00 |
| 25.03.2026 | 1,38 | 1,38 | 1,35 | 1,37 | 1,11% | - |
| 24.03.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -1,10% | 6.500,00 |
| 23.03.2026 | 1,39 | 1,40 | 1,35 | 1,37 | 0,74% | 13.241,00 |
| 20.03.2026 | 1,34 | 1,41 | 1,34 | 1,36 | -2,17% | 2.057,00 |
| 19.03.2026 | 1,41 | 1,41 | 1,37 | 1,39 | -1,77% | - |
| 18.03.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 0,36% | 513,00 |
| 17.03.2026 | 1,42 | 1,42 | 1,37 | 1,41 | -0,71% | 31.900,00 |
| 16.03.2026 | 1,49 | 1,49 | 1,40 | 1,42 | -4,71% | 19.823,00 |
| 13.03.2026 | 1,50 | 1,51 | 1,47 | 1,49 | -1,00% | - |
| 12.03.2026 | 1,50 | 1,54 | 1,47 | 1,50 | -2,60% | - |
| 11.03.2026 | 1,48 | 1,56 | 1,48 | 1,54 | 1,32% | - |
| 10.03.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -0,98% | 20.389,00 |
| 09.03.2026 | 1,53 | 1,55 | 1,51 | 1,54 | -0,65% | 8.781,00 |
| 06.03.2026 | 1,55 | 1,55 | 1,52 | 1,55 | 0,65% | 29.182,00 |
| 05.03.2026 | 1,50 | 1,56 | 1,49 | 1,54 | 1,99% | 17.820,00 |
| 04.03.2026 | 1,47 | 1,51 | 1,46 | 1,51 | 2,73% | 16.500,00 |
| 03.03.2026 | 1,48 | 1,51 | 1,41 | 1,47 | -0,68% | 522,00 |
| 02.03.2026 | 1,53 | 1,53 | 1,46 | 1,48 | -2,96% | 16.027,00 |
| 27.02.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -3,80% | 952,00 |
| 26.02.2026 | 1,53 | 1,59 | 1,52 | 1,58 | 3,27% | - |
| 25.02.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,34% | 87,00 |
| 24.02.2026 | 1,44 | 1,52 | 1,44 | 1,50 | 1,01% | 192,00 |
| 23.02.2026 | 1,50 | 1,51 | 1,43 | 1,48 | -3,58% | 63.213,00 |
| 20.02.2026 | 1,52 | 1,56 | 1,51 | 1,54 | 1,32% | - |
| 19.02.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -3,19% | 7.500,00 |
| 18.02.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,00% | 748,00 |
| 17.02.2026 | 1,54 | 1,58 | 1,53 | 1,57 | 1,62% | - |
| 16.02.2026 | 1,55 | 1,58 | 1,53 | 1,54 | -0,65% | 5.395,00 |