1,870€
3,89%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,87 | 1,88 | 1,84 | 1,87 | 0,54% | - |
| 20.10.2026 | 1,85 | 1,87 | 1,83 | 1,86 | 6,00% | - |
| 19.10.2026 | 1,85 | 1,87 | 1,75 | 1,75 | -2,23% | - |
| 16.10.2026 | 1,84 | 1,88 | 1,73 | 1,79 | 1,13% | - |
| 15.10.2026 | 1,85 | 1,86 | 1,75 | 1,77 | -2,21% | - |
| 14.10.2026 | 1,87 | 1,89 | 1,76 | 1,81 | 1,12% | - |
| 13.10.2026 | 1,85 | 1,88 | 1,79 | 1,79 | -1,38% | - |
| 12.10.2026 | 1,82 | 1,85 | 1,80 | 1,82 | 1,11% | - |
| 09.10.2026 | 1,78 | 1,83 | 1,76 | 1,80 | 0,56% | - |
| 08.10.2026 | 1,76 | 1,80 | 1,73 | 1,79 | 0,56% | - |
| 07.10.2026 | 1,74 | 1,78 | 1,72 | 1,78 | 2,90% | - |
| 06.10.2026 | 1,75 | 1,76 | 1,72 | 1,73 | 0,58% | - |
| 05.10.2026 | 1,74 | 1,76 | 1,72 | 1,72 | -0,87% | - |
| 02.10.2026 | 1,73 | 1,78 | 1,72 | 1,73 | 0,87% | - |
| 01.10.2026 | 1,74 | 1,76 | 1,67 | 1,72 | 2,08% | - |
| 30.09.2026 | 1,70 | 1,77 | 1,68 | 1,68 | 0,60% | - |
| 29.09.2026 | 1,77 | 1,78 | 1,67 | 1,67 | -4,84% | - |
| 28.09.2026 | 1,67 | 1,77 | 1,62 | 1,76 | 5,72% | - |
| 25.09.2026 | 1,64 | 1,67 | 1,63 | 1,66 | 1,53% | - |
| 24.09.2026 | 1,64 | 1,65 | 1,59 | 1,64 | 1,24% | - |
| 23.09.2026 | 1,58 | 1,64 | 1,57 | 1,62 | 6,25% | - |
| 22.09.2026 | 1,58 | 1,61 | 1,52 | 1,52 | -2,56% | - |
| 21.09.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 2,30% | - |
| 18.09.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -1,29% | - |
| 17.09.2026 | 1,57 | 1,59 | 1,54 | 1,55 | 0,00% | - |
| 16.09.2026 | 1,55 | 1,58 | 1,50 | 1,55 | 3,00% | - |
| 15.09.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -2,60% | - |
| 14.09.2026 | 1,50 | 1,55 | 1,48 | 1,54 | 4,41% | - |
| 11.09.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,03% | - |
| 10.09.2026 | 1,46 | 1,52 | 1,44 | 1,46 | 3,55% | - |
| 09.09.2026 | 1,59 | 1,59 | 1,41 | 1,41 | -9,90% | - |
| 08.09.2026 | 1,65 | 1,65 | 1,57 | 1,57 | -3,69% | - |
| 07.09.2026 | 1,64 | 1,72 | 1,63 | 1,63 | -0,91% | - |
| 04.09.2026 | 1,66 | 1,69 | 1,62 | 1,64 | -0,61% | - |
| 03.09.2026 | 1,66 | 1,69 | 1,63 | 1,65 | -0,60% | - |
| 02.09.2026 | 1,68 | 1,71 | 1,64 | 1,66 | -0,60% | - |
| 01.09.2026 | 1,71 | 1,71 | 1,65 | 1,67 | -1,47% | - |
| 31.08.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 28.08.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 27.08.2026 | 1,66 | 1,72 | 1,65 | 1,69 | 1,51% | - |
| 26.08.2026 | 1,67 | 1,68 | 1,64 | 1,66 | -1,19% | - |
| 25.08.2026 | 1,66 | 1,68 | 1,62 | 1,68 | 4,35% | - |
| 24.08.2026 | 1,64 | 1,67 | 1,61 | 1,61 | 1,26% | - |
| 21.08.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -1,24% | - |
| 20.08.2026 | 1,62 | 1,67 | 1,60 | 1,61 | 0,00% | - |
| 19.08.2026 | 1,63 | 1,64 | 1,60 | 1,61 | 2,55% | - |
| 18.08.2026 | 1,63 | 1,66 | 1,57 | 1,57 | -3,38% | - |
| 17.08.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,22% | - |
| 14.08.2026 | 1,67 | 1,70 | 1,64 | 1,65 | 2,17% | - |
| 13.08.2026 | 1,67 | 1,69 | 1,61 | 1,61 | 0,00% | - |
| 12.08.2026 | 1,68 | 1,68 | 1,61 | 1,61 | -0,62% | - |
| 11.08.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -2,70% | - |
| 10.08.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 3,42% | - |
| 07.08.2026 | 1,67 | 1,72 | 1,61 | 1,61 | -4,45% | - |
| 06.08.2026 | 1,67 | 1,69 | 1,65 | 1,69 | 0,90% | 300,00 |
| 05.08.2026 | 1,68 | 1,70 | 1,66 | 1,67 | 0,30% | - |
| 04.08.2026 | 1,67 | 1,72 | 1,65 | 1,67 | 0,60% | - |
| 03.08.2026 | 1,66 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,62 | 1,66 | -0,90% | - |
| 30.07.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 29.07.2026 | 1,69 | 1,71 | 1,67 | 1,68 | 1,52% | - |
| 28.07.2026 | 1,68 | 1,71 | 1,64 | 1,65 | -1,79% | - |
| 27.07.2026 | 1,69 | 1,72 | 1,68 | 1,68 | 0,00% | - |
| 24.07.2026 | 1,67 | 1,70 | 1,66 | 1,68 | 0,90% | - |
| 23.07.2026 | 1,63 | 1,71 | 1,63 | 1,67 | -1,19% | - |
| 22.07.2026 | 1,69 | 1,69 | 1,65 | 1,69 | -0,30% | - |
| 21.07.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 20.07.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 17.07.2026 | 1,70 | 1,70 | 1,66 | 1,68 | 1,52% | - |
| 16.07.2026 | 1,71 | 1,73 | 1,65 | 1,65 | -3,23% | - |
| 15.07.2026 | 1,70 | 1,71 | 1,66 | 1,71 | 3,96% | - |
| 14.07.2026 | 1,67 | 1,71 | 1,64 | 1,64 | -1,20% | - |
| 13.07.2026 | 1,67 | 142,00 | 1,64 | 1,66 | 0,00% | - |
| 10.07.2026 | 1,66 | 1,68 | 1,63 | 1,66 | 0,30% | - |
| 09.07.2026 | 1,61 | 1,66 | 1,60 | 1,66 | 4,09% | 31.500,00 |
| 08.07.2026 | 1,62 | 1,64 | 1,59 | 1,59 | -1,85% | 29.250,00 |
| 07.07.2026 | 1,54 | 1,66 | 1,53 | 1,62 | 5,54% | - |
| 06.07.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 1,66% | - |
| 03.07.2026 | 1,51 | 1,54 | 1,50 | 1,51 | -0,33% | - |
| 02.07.2026 | 1,50 | 1,53 | 1,47 | 1,52 | 1,34% | - |
| 01.07.2026 | 1,43 | 1,51 | 1,40 | 1,50 | 5,65% | - |
| 30.06.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | - |
| 29.06.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -0,35% | - |
| 26.06.2026 | 1,42 | 1,45 | 1,40 | 1,43 | 1,06% | - |
| 25.06.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -1,39% | - |
| 24.06.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 23.06.2026 | 1,44 | 1,48 | 1,42 | 1,45 | 0,00% | - |
| 22.06.2026 | 1,46 | 1,49 | 1,44 | 1,45 | -0,69% | - |
| 19.06.2026 | 1,51 | 1,54 | 1,44 | 1,46 | 1,04% | - |
| 18.06.2026 | 1,52 | 1,54 | 1,44 | 1,44 | -4,64% | - |
| 17.06.2026 | 1,53 | 1,56 | 1,51 | 1,51 | -0,98% | - |
| 16.06.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | - |
| 15.06.2026 | 1,57 | 1,61 | 1,54 | 1,55 | -1,28% | - |
| 12.06.2026 | 1,56 | 1,62 | 1,54 | 1,57 | 0,00% | - |
| 11.06.2026 | 1,66 | 1,67 | 1,40 | 1,57 | -5,44% | - |
| 10.06.2026 | 1,66 | 1,69 | 1,64 | 1,66 | 0,00% | - |
| 09.06.2026 | 1,69 | 1,71 | 1,65 | 1,66 | -1,49% | - |
| 08.06.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 3,07% | - |
| 05.06.2026 | 1,74 | 1,76 | 1,63 | 1,63 | -5,51% | - |
| 04.06.2026 | 1,73 | 1,75 | 1,70 | 1,73 | 0,29% | - |