1,410€
5,22%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,39 | 1,45 | 1,38 | 1,41 | 2,17% | - |
| 15.04.2026 | 1,37 | 1,41 | 1,36 | 1,38 | 3,76% | - |
| 14.04.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -3,62% | - |
| 13.04.2026 | 1,35 | 1,39 | 1,34 | 1,38 | 6,15% | - |
| 10.04.2026 | 1,34 | 1,38 | 1,30 | 1,30 | 0,78% | - |
| 09.04.2026 | 1,41 | 1,42 | 1,29 | 1,29 | -5,84% | - |
| 08.04.2026 | 1,43 | 1,45 | 1,37 | 1,37 | 0,00% | - |
| 07.04.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,37% | - |
| 02.04.2026 | 1,36 | 1,39 | 1,35 | 1,37 | 0,74% | - |
| 01.04.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 1,88% | 1.200,00 |
| 31.03.2026 | 1,33 | 1,37 | 1,32 | 1,33 | 1,14% | - |
| 30.03.2026 | 1,33 | 1,34 | 1,24 | 1,32 | 0,00% | - |
| 27.03.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,13% | - |
| 26.03.2026 | 1,35 | 1,37 | 1,33 | 1,33 | -1,85% | - |
| 25.03.2026 | 1,34 | 1,39 | 1,34 | 1,36 | 0,74% | - |
| 24.03.2026 | 1,35 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 23.03.2026 | 1,35 | 1,40 | 1,35 | 1,35 | -1,46% | - |
| 20.03.2026 | 1,38 | 1,42 | 1,37 | 1,37 | -0,72% | - |
| 19.03.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -1,43% | - |
| 18.03.2026 | 1,41 | 1,43 | 1,38 | 1,40 | 0,36% | 27.000,00 |
| 17.03.2026 | 1,40 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 16.03.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -4,76% | - |
| 13.03.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 12.03.2026 | 1,52 | 1,54 | 1,48 | 1,50 | 0,67% | - |
| 11.03.2026 | 1,53 | 1,57 | 1,49 | 1,49 | -1,97% | - |
| 10.03.2026 | 1,52 | 1,56 | 1,52 | 1,52 | 2,01% | - |
| 09.03.2026 | 1,48 | 1,55 | 1,48 | 1,49 | -2,61% | - |
| 06.03.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 05.03.2026 | 1,49 | 1,56 | 1,49 | 1,54 | 2,68% | - |
| 04.03.2026 | 1,44 | 1,51 | 1,44 | 1,50 | 5,28% | - |
| 03.03.2026 | 1,46 | 1,51 | 1,40 | 1,42 | -3,07% | 152.000,00 |
| 02.03.2026 | 1,49 | 1,52 | 1,46 | 1,47 | -2,98% | - |
| 27.02.2026 | 1,57 | 1,58 | 1,51 | 1,51 | -1,31% | - |
| 26.02.2026 | 1,52 | 1,58 | 1,52 | 1,53 | 0,33% | - |
| 25.02.2026 | 1,49 | 1,54 | 1,48 | 1,53 | 2,35% | - |
| 24.02.2026 | 1,48 | 1,52 | 1,47 | 1,49 | 1,02% | - |
| 23.02.2026 | 1,53 | 1,54 | 1,45 | 1,48 | -3,59% | - |
| 20.02.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 0,66% | 37.440,00 |
| 19.02.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -2,25% | - |
| 18.02.2026 | 1,57 | 1,58 | 1,54 | 1,56 | 0,00% | - |
| 17.02.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 1,63% | - |
| 16.02.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -0,97% | - |
| 13.02.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 4,39% | - |
| 12.02.2026 | 1,57 | 1,58 | 1,48 | 1,48 | -1,99% | - |
| 11.02.2026 | 1,58 | 1,58 | 1,51 | 1,51 | -3,82% | - |
| 10.02.2026 | 1,55 | 1,59 | 1,55 | 1,57 | 1,62% | - |
| 09.02.2026 | 1,54 | 1,57 | 1,48 | 1,55 | 3,00% | - |
| 06.02.2026 | 1,54 | 1,57 | 1,50 | 1,50 | 0,00% | - |
| 05.02.2026 | 1,57 | 1,58 | 1,50 | 1,50 | -3,85% | - |
| 04.02.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -2,50% | - |
| 03.02.2026 | 1,65 | 1,67 | 1,58 | 1,60 | -4,48% | 14.993,00 |
| 02.02.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 1,82% | - |
| 30.01.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,54% | - |
| 29.01.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 0,00% | - |
| 28.01.2026 | 1,61 | 1,64 | 1,59 | 1,62 | 1,25% | - |
| 27.01.2026 | 1,62 | 1,63 | 1,60 | 1,60 | 1,27% | 1.800,00 |
| 26.01.2026 | 1,60 | 1,63 | 1,58 | 1,58 | 1,28% | 150,00 |
| 23.01.2026 | 1,57 | 1,64 | 1,56 | 1,56 | 0,65% | - |
| 22.01.2026 | 1,60 | 1,63 | 1,55 | 1,55 | -3,13% | 31.000,00 |
| 21.01.2026 | 1,58 | 1,70 | 1,55 | 1,60 | 1,91% | - |
| 20.01.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | 23.350,00 |
| 19.01.2026 | 1,62 | 1,69 | 1,58 | 1,59 | -1,86% | 82.450,00 |
| 16.01.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 15.01.2026 | 1,58 | 1,64 | 1,58 | 1,62 | 2,86% | - |
| 14.01.2026 | 1,59 | 1,61 | 1,54 | 1,58 | -0,32% | - |
| 13.01.2026 | 1,60 | 1,62 | 1,56 | 1,58 | -0,63% | - |
| 12.01.2026 | 1,62 | 1,64 | 1,59 | 1,59 | 0,63% | - |
| 09.01.2026 | 1,61 | 1,64 | 1,58 | 1,58 | 0,64% | - |
| 08.01.2026 | 1,58 | 1,63 | 1,57 | 1,57 | 1,95% | - |
| 07.01.2026 | 1,56 | 1,59 | 1,54 | 1,54 | 0,65% | - |
| 06.01.2026 | 1,56 | 1,57 | 1,53 | 1,53 | 0,00% | - |
| 05.01.2026 | 1,56 | 1,58 | 1,53 | 1,53 | 0,66% | - |
| 02.01.2026 | 1,61 | 1,64 | 1,52 | 1,52 | -2,56% | - |
| 30.12.2025 | 1,63 | 1,65 | 1,56 | 1,56 | -1,89% | - |
| 29.12.2025 | 1,80 | 1,83 | 1,59 | 1,59 | -3,05% | - |
| 23.12.2025 | 1,68 | 1,70 | 1,63 | 1,64 | 1,23% | - |
| 22.12.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -2,11% | - |
| 19.12.2025 | 1,66 | 1,70 | 1,64 | 1,66 | -0,30% | - |
| 18.12.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 5,73% | - |
| 17.12.2025 | 1,60 | 1,64 | 1,57 | 1,57 | 2,61% | - |
| 16.12.2025 | 1,60 | 1,61 | 1,53 | 1,53 | -3,16% | - |
| 15.12.2025 | 1,60 | 1,61 | 1,55 | 1,58 | -1,86% | - |
| 12.12.2025 | 1,62 | 1,63 | 1,57 | 1,61 | 2,22% | - |
| 11.12.2025 | 1,61 | 1,61 | 1,49 | 1,58 | -3,37% | - |
| 09.12.2025 | 1,68 | 1,70 | 1,63 | 1,63 | 0,00% | - |
| 08.12.2025 | 1,68 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 05.12.2025 | 1,70 | 1,71 | 1,63 | 1,63 | -0,61% | - |
| 04.12.2025 | 1,69 | 1,70 | 1,64 | 1,64 | 0,61% | - |
| 03.12.2025 | 1,69 | 1,69 | 1,63 | 1,63 | 0,00% | - |
| 02.12.2025 | 1,68 | 1,69 | 1,63 | 1,63 | 0,00% | - |
| 01.12.2025 | 1,71 | 1,72 | 1,63 | 1,63 | -1,21% | - |
| 28.11.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -1,20% | - |
| 27.11.2025 | 1,72 | 1,73 | 1,67 | 1,67 | 1,21% | - |
| 26.11.2025 | 1,72 | 1,72 | 1,65 | 1,65 | 0,00% | - |
| 25.11.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -0,60% | - |
| 24.11.2025 | 1,72 | 1,82 | 1,66 | 1,66 | 0,61% | 3.750,00 |
| 21.11.2025 | 1,72 | 1,75 | 1,65 | 1,65 | -3,51% | - |
| 20.11.2025 | 1,64 | 1,76 | 1,61 | 1,71 | 8,23% | - |
| 19.11.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -0,63% | - |
| 18.11.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -0,62% | - |