£1,364
-4,08%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -2,95% | - |
| 03.04.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,99% | 29.502,00 |
| 02.04.2025 | 1,41 | 1,41 | 1,39 | 1,41 | 0,14% | 91.809,00 |
| 01.04.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,43% | 377.320,00 |
| 31.03.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -0,99% | 98.808,00 |
| 28.03.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 2,76% | 189.409,00 |
| 27.03.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -2,13% | 51.900,00 |
| 26.03.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -1,06% | 151.465,00 |
| 25.03.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 3,12% | 65.908,00 |
| 24.03.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 41.703,00 |
| 21.03.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -1,45% | 139.820,00 |
| 20.03.2025 | 1,39 | 1,42 | 1,38 | 1,38 | 0,22% | 109.442,00 |
| 19.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,71% | 50.979,00 |
| 18.03.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,89% | 178.318,00 |
| 17.03.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 5,03% | 111.709,00 |
| 14.03.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 1,08% | 76.192,00 |
| 13.03.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -1,67% | 100.674,00 |
| 12.03.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,61% | 135.045,00 |
| 11.03.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,91% | 64.220,00 |
| 10.03.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -1,85% | 127.791,00 |
| 07.03.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,97% | 30.246,00 |
| 06.03.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -2,20% | 144.115,00 |
| 05.03.2025 | 1,34 | 1,46 | 1,33 | 1,37 | 3,96% | 164.691,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | 145.638,00 |
| 03.03.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 3,76% | 141.928,00 |
| 28.02.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | 81.470,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,09% | 26.760,00 |
| 26.02.2025 | 1,31 | 1,31 | 1,28 | 1,29 | 0,08% | 7.945,00 |
| 25.02.2025 | 1,32 | 1,32 | 1,28 | 1,29 | 0,08% | 49.519,00 |
| 24.02.2025 | 1,30 | 1,33 | 1,28 | 1,29 | -2,05% | 63.599,00 |
| 21.02.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,54% | 106.866,00 |
| 20.02.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -4,04% | 74.097,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -0,80% | 55.883,00 |
| 18.02.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,88% | 20.348,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 38.587,00 |
| 14.02.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -2,78% | 61.773,00 |
| 13.02.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -2,03% | 33.416,00 |
| 12.02.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,52% | 103.140,00 |
| 11.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,55% | 23.019,00 |
| 10.02.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 1,69% | 13.480,00 |
| 07.02.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,46% | 53.109,00 |
| 06.02.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 3,08% | 46.072,00 |
| 05.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,43% | 67.277,00 |
| 04.02.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,43% | 62.070,00 |
| 03.02.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -2,65% | 54.646,00 |
| 31.01.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,57% | 129.277,00 |
| 30.01.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,55% | 17.702,00 |
| 29.01.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,57% | 19.996,00 |
| 28.01.2025 | 1,40 | 1,49 | 1,40 | 1,41 | -0,14% | 82.260,00 |
| 27.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -0,14% | 63.539,00 |
| 24.01.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 2,16% | 38.348,00 |
| 23.01.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,29% | 60.641,00 |
| 22.01.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | 71.900,00 |
| 21.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,65% | 60.567,00 |
| 20.01.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -1,02% | 77.086,00 |
| 17.01.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,65% | 154.802,00 |
| 16.01.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,50% | 138.094,00 |
| 15.01.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 1,89% | 573.727,00 |
| 14.01.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,58% | 30.275,00 |
| 13.01.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,14% | 217.346,00 |
| 10.01.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,00% | 251.115,00 |
| 09.01.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,28% | 111.514,00 |
| 08.01.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,20% | 98.353,00 |
| 07.01.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,87% | 49.095,00 |
| 06.01.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -2,36% | 16.527,00 |
| 03.01.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,27% | 43.770,00 |
| 02.01.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,74% | 27.682,00 |
| 31.12.2024 | 1,46 | 1,51 | 1,46 | 1,50 | 1,91% | 76.781,00 |
| 30.12.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 0,55% | 33.899,00 |
| 27.12.2024 | 1,44 | 1,47 | 1,44 | 1,46 | -1,08% | 186.314,00 |
| 24.12.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 2,36% | 5.388,00 |
| 23.12.2024 | 1,44 | 1,46 | 1,44 | 1,44 | -2,44% | 50.911,00 |
| 20.12.2024 | 1,44 | 1,49 | 1,44 | 1,48 | 2,07% | 59.417,00 |
| 19.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,14% | 89.927,00 |
| 18.12.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,14% | 84.120,00 |
| 17.12.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,00% | 147.049,00 |
| 16.12.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 1,69% | 80.912,00 |
| 13.12.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 1,00% | 133.651,00 |
| 12.12.2024 | 1,34 | 1,41 | 1,33 | 1,41 | 3,99% | 100.564,00 |
| 11.12.2024 | 1,38 | 1,38 | 1,32 | 1,35 | -2,45% | 137.230,00 |
| 10.12.2024 | 1,45 | 1,45 | 1,30 | 1,39 | -14,60% | 587.211,00 |
| 09.12.2024 | 1,64 | 1,66 | 1,61 | 1,62 | 0,62% | 33.425,00 |
| 06.12.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -1,47% | 44.721,00 |
| 05.12.2024 | 1,58 | 1,64 | 1,57 | 1,64 | 3,74% | 86.788,00 |
| 04.12.2024 | 1,65 | 1,65 | 1,57 | 1,58 | -0,50% | 58.027,00 |
| 03.12.2024 | 1,56 | 1,59 | 1,55 | 1,59 | 1,67% | 41.505,00 |
| 02.12.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -2,01% | 40.030,00 |
| 29.11.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -1,30% | 30.227,00 |
| 28.11.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,57% | 61.789,00 |
| 27.11.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,76% | 118.301,00 |
| 26.11.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,13% | 56.820,00 |
| 25.11.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,64% | 53.908,00 |
| 22.11.2024 | 1,56 | 1,59 | 1,56 | 1,56 | -0,26% | 52.490,00 |
| 21.11.2024 | 1,59 | 1,59 | 1,55 | 1,57 | 1,29% | 40.532,00 |
| 20.11.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -3,01% | 69.544,00 |
| 19.11.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,25% | 14.870,00 |
| 18.11.2024 | 1,64 | 1,64 | 1,58 | 1,59 | -2,03% | 42.633,00 |
| 15.11.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 3,50% | 44.035,00 |
| 14.11.2024 | 1,56 | 1,57 | 1,54 | 1,57 | 1,16% | 15.732,00 |
| 13.11.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -1,27% | 39.975,00 |