1,590€
-0,62%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,66 | 1,70 | 1,59 | 1,59 | -0,62% | - |
| 06.11.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -3,03% | - |
| 05.11.2025 | 1,72 | 1,75 | 1,65 | 1,65 | 0,00% | - |
| 04.11.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -1,79% | - |
| 03.11.2025 | 1,72 | 1,77 | 1,68 | 1,68 | 1,20% | - |
| 31.10.2025 | 1,70 | 1,72 | 1,66 | 1,66 | 0,61% | - |
| 30.10.2025 | 1,72 | 1,74 | 1,65 | 1,65 | -3,79% | - |
| 29.10.2025 | 1,73 | 1,76 | 1,68 | 1,72 | 2,69% | - |
| 28.10.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -1,76% | - |
| 27.10.2025 | 1,81 | 1,81 | 1,70 | 1,70 | -1,16% | - |
| 24.10.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -3,37% | - |
| 23.10.2025 | 1,84 | 1,88 | 1,78 | 1,78 | -0,56% | - |
| 22.10.2025 | 1,70 | 1,84 | 1,68 | 1,79 | 9,15% | 5.000,00 |
| 21.10.2025 | 1,69 | 1,79 | 1,62 | 1,64 | 1,23% | - |
| 20.10.2025 | 1,69 | 1,71 | 1,62 | 1,62 | 0,62% | - |
| 17.10.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -2,42% | - |
| 16.10.2025 | 1,70 | 1,72 | 1,65 | 1,65 | 1,23% | - |
| 15.10.2025 | 1,69 | 1,71 | 1,63 | 1,63 | 1,24% | - |
| 14.10.2025 | 1,70 | 1,71 | 1,61 | 1,61 | -1,23% | - |
| 13.10.2025 | 1,70 | 1,71 | 1,63 | 1,63 | -2,40% | - |
| 10.10.2025 | 1,70 | 1,72 | 1,67 | 1,67 | 1,83% | - |
| 09.10.2025 | 1,69 | 1,71 | 1,64 | 1,64 | 1,23% | - |
| 08.10.2025 | 1,69 | 1,72 | 1,62 | 1,62 | -1,22% | - |
| 07.10.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -0,61% | - |
| 06.10.2025 | 1,71 | 1,75 | 1,65 | 1,65 | 1,85% | - |
| 03.10.2025 | 1,71 | 1,72 | 1,62 | 1,62 | 0,00% | - |
| 02.10.2025 | 1,71 | 1,72 | 1,62 | 1,62 | -1,22% | - |
| 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% | - |