1,655€
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 1,53 | 1,57 | 1,53 | 1,55 | 1,64% | 1.620,00 |
| 12.02.2026 | 1,52 | 1,58 | 1,52 | 1,53 | -2,56% | 1.410,00 |
| 11.02.2026 | 1,55 | 1,58 | 1,55 | 1,57 | -0,95% | - |
| 10.02.2026 | 1,56 | 1,59 | 1,54 | 1,58 | 0,96% | 5.069,00 |
| 09.02.2026 | 1,54 | 1,57 | 1,53 | 1,57 | 1,62% | 581,00 |
| 06.02.2026 | 1,55 | 1,57 | 1,53 | 1,54 | 0,00% | 13.196,00 |
| 05.02.2026 | 1,57 | 1,57 | 1,53 | 1,54 | -2,22% | 17.626,00 |
| 04.02.2026 | 1,58 | 1,62 | 1,56 | 1,58 | -1,56% | 3.699,00 |
| 03.02.2026 | 1,66 | 1,67 | 1,58 | 1,60 | -3,32% | 9.859,00 |
| 02.02.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 1,85% | - |
| 30.01.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -1,22% | 2.500,00 |
| 29.01.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 0,30% | 2.366,00 |
| 28.01.2026 | 1,61 | 1,65 | 1,60 | 1,64 | 1,86% | 23.975,00 |
| 27.01.2026 | 1,60 | 1,65 | 1,60 | 1,61 | -1,23% | 10.067,00 |
| 26.01.2026 | 1,62 | 1,65 | 1,61 | 1,63 | 1,24% | 32.000,00 |
| 23.01.2026 | 1,55 | 1,63 | 1,55 | 1,61 | 3,54% | 44.922,00 |
| 22.01.2026 | 1,60 | 1,63 | 1,54 | 1,56 | -2,81% | 37.546,00 |
| 21.01.2026 | 1,63 | 1,67 | 1,55 | 1,60 | 2,24% | 21.463,00 |
| 20.01.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -3,10% | 40.839,00 |
| 19.01.2026 | 1,62 | 1,69 | 1,58 | 1,62 | 0,00% | 70.133,00 |
| 16.01.2026 | 1,59 | 1,63 | 1,59 | 1,62 | -0,62% | - |
| 15.01.2026 | 1,58 | 1,64 | 1,57 | 1,63 | 3,17% | - |
| 14.01.2026 | 1,55 | 1,60 | 1,55 | 1,58 | -0,63% | 182,00 |
| 13.01.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -0,63% | - |
| 12.01.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -2,15% | - |
| 09.01.2026 | 1,62 | 1,64 | 1,59 | 1,63 | 0,93% | 60,00 |
| 08.01.2026 | 1,58 | 1,63 | 1,57 | 1,62 | 2,54% | - |
| 07.01.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 0,96% | 490,00 |
| 06.01.2026 | 1,53 | 1,58 | 1,52 | 1,56 | 0,00% | - |
| 05.01.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 0,32% | - |
| 02.01.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -4,01% | 540,00 |
| 30.12.2025 | 1,58 | 1,66 | 1,58 | 1,62 | -0,31% | - |
| 29.12.2025 | 1,59 | 1,67 | 1,59 | 1,63 | -0,61% | - |
| 23.12.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,80% | - |
| 22.12.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 1,22% | 450,00 |
| 19.12.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,00% | - |
| 18.12.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 1,23% | - |
| 17.12.2025 | 1,59 | 1,64 | 1,58 | 1,63 | 2,20% | - |
| 16.12.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 0,32% | 58,00 |
| 15.12.2025 | 1,59 | 1,64 | 1,55 | 1,59 | -0,31% | 195,00 |
| 12.12.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -1,55% | - |
| 11.12.2025 | 1,60 | 1,62 | 1,49 | 1,62 | 0,62% | - |
| 10.12.2025 | 1,65 | 1,66 | 1,59 | 1,61 | -3,02% | 27.000,00 |
| 09.12.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,30% | - |
| 08.12.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,30% | 168,00 |
| 05.12.2025 | 1,70 | 1,72 | 1,66 | 1,67 | -1,19% | - |