1,640€
-0,61%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -0,61% | - |
| 30.09.2025 | 1,70 | 1,72 | 1,65 | 1,65 | 0,61% | - |
| 29.09.2025 | 1,66 | 1,70 | 1,63 | 1,64 | 3,14% | - |
| 26.09.2025 | 1,66 | 1,70 | 1,59 | 1,59 | 0,63% | - |
| 25.09.2025 | 1,65 | 1,69 | 1,58 | 1,58 | -1,25% | - |
| 24.09.2025 | 1,71 | 1,71 | 1,60 | 1,60 | -1,84% | - |
| 23.09.2025 | 1,66 | 1,73 | 1,63 | 1,63 | 4,49% | - |
| 22.09.2025 | 1,71 | 1,71 | 1,56 | 1,56 | -5,45% | - |
| 19.09.2025 | 1,70 | 1,71 | 1,65 | 1,65 | 0,61% | - |
| 18.09.2025 | 1,67 | 1,70 | 1,64 | 1,64 | 1,23% | - |
| 17.09.2025 | 1,67 | 1,71 | 1,62 | 1,62 | -1,22% | - |
| 16.09.2025 | 1,67 | 1,71 | 1,64 | 1,64 | 1,86% | - |
| 15.09.2025 | 1,69 | 1,71 | 1,61 | 1,61 | -1,83% | - |
| 12.09.2025 | 1,69 | 1,70 | 1,64 | 1,64 | 1,86% | - |
| 11.09.2025 | 1,73 | 1,74 | 1,61 | 1,61 | -3,01% | - |
| 10.09.2025 | 1,73 | 1,74 | 1,66 | 1,66 | 0,00% | - |
| 09.09.2025 | 1,73 | 1,75 | 1,66 | 1,66 | 0,00% | - |
| 08.09.2025 | 1,69 | 1,73 | 1,66 | 1,66 | 1,84% | - |
| 05.09.2025 | 1,72 | 1,73 | 1,63 | 1,63 | -2,98% | - |
| 04.09.2025 | 1,67 | 1,75 | 1,66 | 1,68 | 4,35% | - |
| 03.09.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -0,62% | - |
| 02.09.2025 | 1,73 | 1,74 | 1,62 | 1,62 | -2,41% | - |
| 01.09.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -0,60% | - |
| 29.08.2025 | 1,68 | 1,72 | 1,65 | 1,67 | 2,45% | - |
| 28.08.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,21% | - |
| 27.08.2025 | 1,72 | 1,73 | 1,65 | 1,65 | -1,20% | - |
| 26.08.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -2,62% | - |
| 25.08.2025 | 1,73 | 1,74 | 1,69 | 1,72 | 0,59% | - |
| 22.08.2025 | 1,71 | 1,73 | 1,68 | 1,71 | 1,79% | - |
| 21.08.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -1,18% | - |
| 20.08.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 19.08.2025 | 1,67 | 1,71 | 1,65 | 1,68 | 1,82% | - |
| 18.08.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 0,61% | - |
| 15.08.2025 | 1,67 | 1,70 | 1,63 | 1,64 | -1,51% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,65 | 1,66 | 0,91% | - |
| 13.08.2025 | 1,67 | 1,68 | 1,62 | 1,65 | 0,00% | - |
| 12.08.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -2,37% | - |
| 11.08.2025 | 1,68 | 1,70 | 1,64 | 1,69 | 1,81% | - |
| 08.08.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,07% | - |
| 07.08.2025 | 1,68 | 1,70 | 1,63 | 1,69 | 0,30% | - |
| 06.08.2025 | 1,71 | 1,74 | 1,66 | 1,69 | -1,17% | - |
| 05.08.2025 | 1,72 | 1,74 | 1,67 | 1,71 | 1,19% | - |
| 04.08.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -1,75% | - |
| 01.08.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -2,56% | - |
| 31.07.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,28% | - |
| 30.07.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 0,28% | - |
| 29.07.2025 | 1,78 | 1,81 | 1,74 | 1,76 | 0,28% | - |
| 28.07.2025 | 1,72 | 1,81 | 1,69 | 1,76 | 2,93% | - |
| 25.07.2025 | 1,71 | 1,75 | 1,68 | 1,71 | -0,29% | - |
| 24.07.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 0,00% | - |
| 23.07.2025 | 1,71 | 1,77 | 1,70 | 1,71 | -0,87% | - |
| 22.07.2025 | 1,70 | 1,73 | 1,66 | 1,73 | 2,37% | - |
| 21.07.2025 | 1,74 | 1,76 | 1,68 | 1,69 | -1,75% | - |
| 18.07.2025 | 1,73 | 1,74 | 1,70 | 1,72 | -0,87% | - |
| 17.07.2025 | 1,66 | 1,75 | 1,64 | 1,73 | 4,53% | 2.000,00 |
| 16.07.2025 | 1,66 | 1,70 | 1,63 | 1,66 | 0,00% | - |
| 15.07.2025 | 1,67 | 1,71 | 1,63 | 1,66 | 0,61% | - |
| 14.07.2025 | 1,68 | 1,70 | 1,65 | 1,65 | -1,79% | - |
| 11.07.2025 | 1,68 | 1,73 | 1,65 | 1,68 | 0,60% | - |
| 10.07.2025 | 1,68 | 1,71 | 1,67 | 1,67 | 0,00% | - |
| 09.07.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -2,35% | - |
| 08.07.2025 | 1,71 | 1,75 | 1,68 | 1,71 | 1,79% | - |
| 07.07.2025 | 1,69 | 1,71 | 1,65 | 1,68 | 1,82% | - |
| 04.07.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 03.07.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 2,46% | - |
| 02.07.2025 | 1,71 | 1,75 | 1,63 | 1,63 | -3,56% | - |
| 01.07.2025 | 1,72 | 1,75 | 1,68 | 1,69 | 0,00% | - |
| 30.06.2025 | 1,68 | 1,71 | 1,66 | 1,69 | -0,59% | - |
| 27.06.2025 | 1,62 | 1,72 | 1,62 | 1,70 | 1,80% | - |
| 26.06.2025 | 1,64 | 1,72 | 1,64 | 1,67 | -3,20% | - |
| 25.06.2025 | 1,70 | 1,72 | 1,67 | 1,72 | 3,30% | - |
| 24.06.2025 | 1,66 | 1,71 | 1,66 | 1,67 | -1,19% | - |
| 23.06.2025 | 1,66 | 1,74 | 1,66 | 1,69 | -1,17% | - |
| 20.06.2025 | 1,72 | 1,75 | 1,66 | 1,71 | 3,33% | - |
| 19.06.2025 | 1,93 | 1,95 | 1,65 | 1,65 | -14,29% | - |
| 18.06.2025 | 1,94 | 1,96 | 1,89 | 1,93 | 1,05% | - |
| 17.06.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -4,03% | - |
| 16.06.2025 | 1,97 | 1,99 | 1,94 | 1,99 | 2,58% | - |
| 13.06.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -2,27% | - |
| 12.06.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 1,28% | - |
| 11.06.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 0,26% | - |
| 10.06.2025 | 1,87 | 1,96 | 1,87 | 1,95 | 1,04% | - |
| 09.06.2025 | 1,90 | 1,95 | 1,86 | 1,93 | 1,85% | - |
| 06.06.2025 | 1,89 | 1,92 | 1,86 | 1,90 | 1,07% | - |
| 05.06.2025 | 1,91 | 1,94 | 1,87 | 1,88 | -1,83% | - |
| 04.06.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,79% | - |
| 03.06.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 2,16% | - |
| 02.06.2025 | 1,86 | 1,90 | 1,82 | 1,86 | 0,00% | - |
| 30.05.2025 | 1,82 | 1,91 | 1,82 | 1,86 | -1,59% | - |
| 29.05.2025 | 1,88 | 1,94 | 1,87 | 1,89 | -1,57% | - |
| 28.05.2025 | 1,89 | 1,92 | 1,86 | 1,92 | 1,06% | - |
| 27.05.2025 | 1,95 | 1,95 | 1,86 | 1,90 | 1,07% | - |
| 26.05.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 0,00% | - |
| 23.05.2025 | 1,82 | 1,91 | 1,82 | 1,88 | 0,54% | - |
| 22.05.2025 | 1,87 | 1,90 | 1,82 | 1,87 | 0,00% | - |
| 21.05.2025 | 1,86 | 1,90 | 1,83 | 1,87 | 0,54% | - |
| 20.05.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -0,54% | - |
| 19.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | 0,27% | - |
| 16.05.2025 | 1,80 | 1,93 | 1,80 | 1,86 | 0,81% | - |
| 15.05.2025 | 1,86 | 1,87 | 1,84 | 1,85 | 0,54% | - |