£1,422
-1,58%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -2,15% | 356.533,00 |
| 01.07.2025 | 1,45 | 1,46 | 1,43 | 1,45 | -0,34% | 106.877,00 |
| 30.06.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,12% | 285.200,00 |
| 27.06.2025 | 1,43 | 1,45 | 1,43 | 1,43 | 0,99% | 67.932,00 |
| 26.06.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,80% | 103.806,00 |
| 25.06.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,47% | 137.258,00 |
| 24.06.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,21% | 187.731,00 |
| 23.06.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -3,00% | 184.376,00 |
| 20.06.2025 | 1,46 | 1,48 | 1,40 | 1,47 | -0,41% | 168.260,00 |
| 19.06.2025 | 1,54 | 1,55 | 1,45 | 1,47 | -11,00% | 720.775,00 |
| 18.06.2025 | 1,65 | 1,65 | 1,61 | 1,65 | 1,22% | 74.693,00 |
| 17.06.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -1,92% | 91.525,00 |
| 16.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,97% | 149.242,00 |
| 13.06.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,60% | 44.264,00 |
| 12.06.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,34% | 66.524,00 |
| 11.06.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,49% | 80.470,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,24% | 182.206,00 |
| 09.06.2025 | 1,59 | 1,62 | 1,57 | 1,61 | 1,00% | 74.794,00 |
| 06.06.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,40% | 30.851,00 |
| 05.06.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,88% | 103.823,00 |
| 04.06.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,89% | 9.541,00 |
| 03.06.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 1,03% | 35.959,00 |
| 02.06.2025 | 1,60 | 1,60 | 1,54 | 1,56 | -0,51% | 98.845,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,13% | 20.581,00 |
| 29.05.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,26% | 66.852,00 |
| 28.05.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,15% | 86.343,00 |
| 27.05.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,09% | 63.631,00 |
| 26.05.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,58% | - |
| 23.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | -0,13% | 79.092,00 |
| 22.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,00% | 45.636,00 |
| 21.05.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 1,22% | 39.270,00 |
| 20.05.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,45% | 65.847,00 |
| 19.05.2025 | 1,56 | 1,57 | 1,54 | 1,57 | -0,45% | 122.772,00 |
| 16.05.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 1,75% | 104.451,00 |
| 15.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,26% | 36.665,00 |
| 14.05.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 0,39% | 137.923,00 |
| 13.05.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | 59.832,00 |
| 12.05.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 2,12% | 197.577,00 |
| 09.05.2025 | 1,54 | 1,54 | 1,50 | 1,51 | 0,20% | 43.336,00 |
| 08.05.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,50% | 169.787,00 |
| 07.05.2025 | 1,45 | 1,48 | 1,45 | 1,46 | -0,95% | 59.387,00 |
| 06.05.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,35% | 12.090,00 |
| 05.05.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 1,31% | - |
| 02.05.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,82% | 29.264,00 |
| 01.05.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,82% | 58.156,00 |
| 30.04.2025 | 1,47 | 1,52 | 1,44 | 1,46 | 0,62% | 52.472,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,43 | 1,45 | 0,14% | 100.714,00 |
| 28.04.2025 | 1,42 | 1,57 | 1,42 | 1,45 | 3,06% | 259.589,00 |
| 25.04.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,72% | 59.785,00 |
| 24.04.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 2,27% | 53.093,00 |
| 23.04.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,22% | 49.417,00 |
| 22.04.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 0,00% | 256.199,00 |
| 17.04.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,44% | 38.503,00 |
| 16.04.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,17% | 194.935,00 |
| 15.04.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 136.325,00 |
| 14.04.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | 57.511,00 |
| 11.04.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -0,62% | 84.948,00 |
| 10.04.2025 | 1,31 | 1,34 | 1,30 | 1,30 | 3,34% | 64.775,00 |
| 09.04.2025 | 1,30 | 1,32 | 1,24 | 1,26 | -5,63% | 282.711,00 |
| 08.04.2025 | 1,36 | 1,36 | 1,32 | 1,33 | 0,99% | 63.330,00 |
| 07.04.2025 | 1,29 | 1,35 | 1,27 | 1,32 | -3,30% | 119.947,00 |
| 04.04.2025 | 1,41 | 1,42 | 1,35 | 1,36 | -4,15% | 121.482,00 |
| 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 |