£1,188
0,67%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 1,86% | 295.980,00 |
| 19.03.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,99% | 760.170,00 |
| 18.03.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 451.637,00 |
| 17.03.2026 | 1,20 | 1,21 | 1,17 | 1,20 | -0,74% | 271.696,00 |
| 16.03.2026 | 1,24 | 1,25 | 1,20 | 1,21 | -4,79% | 345.046,00 |
| 13.03.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -0,93% | 254.338,00 |
| 12.03.2026 | 1,28 | 1,31 | 1,27 | 1,29 | -2,43% | 292.811,00 |
| 11.03.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 0,61% | 181.368,00 |
| 10.03.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,53% | 312.297,00 |
| 09.03.2026 | 1,29 | 1,33 | 1,29 | 1,32 | -0,83% | 101.273,00 |
| 06.03.2026 | 1,31 | 1,34 | 1,31 | 1,33 | -0,15% | 483.708,00 |
| 05.03.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 2,47% | 419.067,00 |
| 04.03.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,53% | 154.528,00 |
| 03.03.2026 | 1,28 | 1,28 | 1,23 | 1,27 | -0,71% | 370.655,00 |
| 02.03.2026 | 1,31 | 1,32 | 1,27 | 1,28 | -3,85% | 494.932,00 |
| 27.02.2026 | 1,37 | 1,38 | 1,31 | 1,33 | -3,21% | 280.469,00 |
| 26.02.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 4,10% | 246.674,00 |
| 25.02.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,70% | 163.265,00 |
| 24.02.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,94% | 348.659,00 |
| 23.02.2026 | 1,30 | 1,30 | 1,25 | 1,28 | -3,90% | 566.603,00 |
| 20.02.2026 | 1,32 | 1,35 | 1,31 | 1,33 | 1,21% | 241.702,00 |
| 19.02.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -2,59% | 256.388,00 |
| 18.02.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,51% | 232.830,00 |
| 17.02.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 2,41% | 411.599,00 |
| 16.02.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -1,19% | 227.249,00 |
| 13.02.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 1,20% | 377.412,00 |
| 12.02.2026 | 1,34 | 1,36 | 1,33 | 1,33 | -1,63% | 208.288,00 |
| 11.02.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -1,60% | 318.404,00 |
| 10.02.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 2,08% | 222.332,00 |
| 09.02.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 1,36% | 408.713,00 |
| 06.02.2026 | 1,35 | 1,35 | 1,32 | 1,33 | 0,00% | 280.717,00 |
| 05.02.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,49% | 264.618,00 |
| 04.02.2026 | 1,34 | 1,35 | 1,33 | 1,35 | -0,88% | 383.610,00 |
| 03.02.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -4,23% | 435.996,00 |
| 02.02.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 0,57% | 126.655,00 |
| 30.01.2026 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | 161.727,00 |
| 29.01.2026 | 1,42 | 1,44 | 1,40 | 1,41 | 0,14% | 411.073,00 |
| 28.01.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 1,59% | 281.710,00 |
| 27.01.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,70% | 188.652,00 |
| 26.01.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,51% | 120.323,00 |
| 23.01.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 3,19% | 297.054,00 |
| 22.01.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -2,32% | 283.315,00 |
| 21.01.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 1,47% | 787.569,00 |
| 20.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -1,16% | 194.168,00 |
| 19.01.2026 | 1,40 | 1,43 | 1,36 | 1,37 | -1,58% | 210.790,00 |
| 16.01.2026 | 1,39 | 1,40 | 1,38 | 1,40 | -0,29% | 41.950,00 |
| 15.01.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 3,40% | 44.830,00 |
| 14.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -1,02% | 129.840,00 |
| 13.01.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,44% | 119.191,00 |
| 12.01.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,14% | 44.830,00 |
| 09.01.2026 | 1,39 | 1,40 | 1,37 | 1,40 | 0,86% | 67.903,00 |
| 08.01.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 2,20% | 175.234,00 |
| 07.01.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 1,79% | 98.852,00 |
| 06.01.2026 | 1,35 | 1,35 | 1,31 | 1,34 | 0,15% | 137.878,00 |
| 05.01.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -0,89% | 83.274,00 |
| 02.01.2026 | 1,41 | 1,41 | 1,34 | 1,35 | -3,37% | 53.265,00 |
| 31.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,50% | 19.384,00 |
| 30.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,14% | 45.012,00 |
| 29.12.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,85% | 34.835,00 |
| 24.12.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -0,42% | 35.882,00 |
| 23.12.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -1,53% | 66.610,00 |
| 22.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | 63.311,00 |
| 19.12.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,14% | 242.000,00 |
| 18.12.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 1,13% | 250.978,00 |
| 17.12.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,53% | 136.051,00 |
| 16.12.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,29% | 150.772,00 |
| 15.12.2025 | 1,39 | 1,40 | 1,35 | 1,39 | -0,22% | 419.433,00 |
| 12.12.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,86% | 99.377,00 |
| 11.12.2025 | 1,37 | 1,40 | 1,29 | 1,40 | 1,01% | 462.161,00 |
| 10.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,21% | 123.792,00 |
| 09.12.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,42% | 26.492,00 |
| 08.12.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,42% | 11.836,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,50% | 46.532,00 |
| 04.12.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,69% | 51.984,00 |
| 03.12.2025 | 1,45 | 1,47 | 1,44 | 1,46 | -0,41% | 105.596,00 |
| 02.12.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,55% | 43.719,00 |
| 01.12.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -1,49% | 113.721,00 |
| 28.11.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,14% | 49.067,00 |
| 27.11.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,82% | 99.959,00 |
| 26.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,48% | 24.986,00 |
| 25.11.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,94% | 217.161,00 |
| 24.11.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 2,46% | 95.829,00 |
| 21.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,81% | 22.920,00 |
| 20.11.2025 | 1,51 | 1,53 | 1,47 | 1,47 | 3,66% | 193.149,00 |
| 19.11.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,14% | 23.542,00 |
| 18.11.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,28% | 67.460,00 |
| 17.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,42% | 20.946,00 |
| 14.11.2025 | 1,42 | 1,44 | 1,41 | 1,43 | -0,55% | 61.407,00 |
| 13.11.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | 28.954,00 |
| 12.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,82% | 13.577,00 |
| 11.11.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,41% | 56.450,00 |
| 10.11.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,23% | 46.994,00 |
| 07.11.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,42% | 33.916,00 |
| 06.11.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -3,61% | 78.661,00 |
| 05.11.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,27% | 49.975,00 |
| 04.11.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -1,19% | 30.232,00 |
| 03.11.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,88% | 44.499,00 |
| 31.10.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 1,09% | 64.851,00 |
| 30.10.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,74% | 66.304,00 |
| 29.10.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,27% | 45.241,00 |