1,700€
0,89%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 20.10.2026 | 1,74 | 1,74 | 1,66 | 1,69 | 0,30% | - |
| 19.10.2026 | 1,74 | 1,74 | 1,67 | 1,69 | -0,59% | 27,00 |
| 16.10.2026 | 1,73 | 1,73 | 1,67 | 1,70 | 0,59% | - |
| 15.10.2026 | 1,75 | 1,75 | 1,69 | 1,69 | 0,30% | - |
| 14.10.2026 | 1,63 | 1,71 | 1,63 | 1,68 | 1,51% | - |
| 13.10.2026 | 1,61 | 1,67 | 1,61 | 1,66 | 1,22% | - |
| 12.10.2026 | 1,59 | 1,64 | 1,59 | 1,64 | 1,24% | - |
| 09.10.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 1,25% | 13,00 |
| 08.10.2026 | 1,63 | 1,63 | 1,58 | 1,60 | -1,85% | - |
| 07.10.2026 | 1,63 | 1,65 | 1,62 | 1,63 | -0,61% | - |
| 06.10.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 1,24% | - |
| 05.10.2026 | 1,61 | 1,63 | 1,60 | 1,62 | 0,00% | 104,00 |
| 02.10.2026 | 1,62 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 01.10.2026 | 1,64 | 1,66 | 1,58 | 1,59 | -2,46% | - |
| 30.09.2026 | 1,58 | 1,65 | 1,58 | 1,63 | 0,00% | - |
| 29.09.2026 | 1,65 | 1,65 | 1,62 | 1,63 | 0,62% | 1.500,00 |
| 28.09.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,00% | 27,00 |
| 25.09.2026 | 1,64 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 24.09.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,82% | 4.800,00 |
| 23.09.2026 | 1,66 | 1,68 | 1,63 | 1,65 | -0,30% | 30,00 |
| 22.09.2026 | 1,66 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 21.09.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 2,16% | - |
| 18.09.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -0,31% | 26,00 |
| 17.09.2026 | 1,65 | 1,67 | 1,63 | 1,63 | -2,11% | - |
| 16.09.2026 | 1,65 | 1,66 | 1,62 | 1,66 | 1,53% | - |
| 15.09.2026 | 1,65 | 1,65 | 1,59 | 1,64 | 1,87% | - |
| 14.09.2026 | 1,60 | 1,63 | 1,60 | 1,61 | -0,62% | - |
| 11.09.2026 | 1,58 | 1,64 | 1,58 | 1,62 | 0,00% | - |
| 10.09.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -1,22% | 4.400,00 |
| 09.09.2026 | 1,67 | 1,69 | 1,63 | 1,64 | -3,25% | 27,00 |
| 08.09.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -1,17% | 81,00 |
| 07.09.2026 | 1,68 | 1,73 | 1,68 | 1,71 | -1,16% | 54,00 |
| 04.09.2026 | 1,78 | 1,78 | 1,71 | 1,73 | 0,00% | - |
| 03.09.2026 | 1,74 | 1,74 | 1,68 | 1,73 | 2,37% | 108,00 |
| 02.09.2026 | 1,71 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 01.09.2026 | 1,74 | 1,76 | 1,70 | 1,70 | -1,73% | - |
| 31.08.2026 | 1,79 | 1,79 | 1,73 | 1,73 | 0,00% | - |
| 28.08.2026 | 1,79 | 1,79 | 1,72 | 1,73 | -0,57% | 550,00 |
| 27.08.2026 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | 26,00 |
| 26.08.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 25.08.2026 | 1,80 | 1,80 | 1,77 | 1,79 | 1,42% | - |
| 24.08.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -0,28% | - |
| 21.08.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | 27,00 |
| 20.08.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | - |
| 19.08.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 15,23% | - |
| 05.05.2026 | 1,55 | 1,56 | 1,50 | 1,51 | -1,95% | - |
| 04.05.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 140,00 |
| 30.04.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 2,30% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 28.04.2026 | 1,57 | 1,58 | 1,53 | 1,56 | -0,32% | - |
| 27.04.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -0,63% | 28,00 |
| 24.04.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 23.04.2026 | 1,59 | 1,62 | 1,57 | 1,59 | -1,85% | - |
| 22.04.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 0,31% | 54,00 |
| 21.04.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,31% | 209,00 |
| 20.04.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -2,11% | 28,00 |
| 17.04.2026 | 1,63 | 1,68 | 1,61 | 1,66 | 2,48% | - |
| 16.04.2026 | 1,61 | 1,66 | 1,60 | 1,62 | 0,31% | - |
| 15.04.2026 | 1,61 | 1,63 | 1,60 | 1,61 | 0,63% | - |
| 14.04.2026 | 1,57 | 1,61 | 1,56 | 1,60 | 2,56% | - |
| 13.04.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -0,95% | - |
| 10.04.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -0,94% | - |
| 09.04.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | 28,00 |
| 08.04.2026 | 1,53 | 1,63 | 1,51 | 1,60 | 5,61% | 87,00 |
| 07.04.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -1,30% | 3.083,00 |
| 02.04.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 0,99% | - |
| 01.04.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 2,70% | 390,00 |
| 31.03.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 30.03.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 27.03.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -1,67% | 27.002,00 |
| 26.03.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -0,33% | - |
| 25.03.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 1,01% | - |
| 24.03.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -1,33% | - |
| 23.03.2026 | 1,52 | 1,55 | 1,44 | 1,51 | -0,99% | 4.127,00 |
| 20.03.2026 | 1,54 | 1,60 | 1,51 | 1,52 | -1,94% | - |
| 19.03.2026 | 1,59 | 1,60 | 1,55 | 1,55 | -3,43% | - |
| 18.03.2026 | 1,60 | 1,63 | 1,59 | 1,61 | 0,94% | 28,00 |
| 17.03.2026 | 1,57 | 1,61 | 1,57 | 1,59 | 1,27% | - |
| 16.03.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 0,96% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -2,20% | 60,00 |
| 12.03.2026 | 1,62 | 1,62 | 1,57 | 1,59 | -0,62% | 8.500,00 |
| 11.03.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -1,23% | - |
| 10.03.2026 | 1,56 | 1,64 | 1,56 | 1,62 | 3,51% | 400,00 |
| 09.03.2026 | 1,63 | 1,64 | 1,53 | 1,57 | -4,86% | 28,00 |
| 06.03.2026 | 1,67 | 1,70 | 1,63 | 1,65 | -1,79% | 54,00 |
| 05.03.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -1,18% | 256,00 |
| 04.03.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 1,50% | 5.800,00 |
| 03.03.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -4,30% | 10.364,00 |
| 02.03.2026 | 1,77 | 1,78 | 1,72 | 1,75 | -1,41% | 81,00 |
| 27.02.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 1,43% | 351,00 |
| 26.02.2026 | 1,75 | 1,78 | 1,75 | 1,75 | -0,85% | - |
| 25.02.2026 | 1,70 | 1,80 | 1,69 | 1,76 | 4,45% | - |
| 24.02.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -2,32% | - |
| 23.02.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | - |
| 20.02.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | 17,00 |
| 19.02.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,45% | 112,00 |
| 18.02.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 299,00 |
| 17.02.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,87% | - |
| 16.02.2026 | 1,73 | 1,75 | 1,70 | 1,72 | -1,72% | - |