£1,520
-1,31%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -0,95% | - |
| 04.11.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,16% | 14.900,00 |
| 01.11.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,39% | 131.267,00 |
| 31.10.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -2,57% | 36.422,00 |
| 30.10.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,06% | 45.942,00 |
| 29.10.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,73% | 95.278,00 |
| 28.10.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,12% | 23.403,00 |
| 25.10.2024 | 1,69 | 1,69 | 1,60 | 1,62 | -1,94% | 49.210,00 |
| 24.10.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,10% | 43.626,00 |
| 23.10.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,37% | 74.974,00 |
| 22.10.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -1,35% | 55.858,00 |
| 21.10.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -1,21% | 123.350,00 |
| 18.10.2024 | 1,66 | 1,68 | 1,64 | 1,65 | -0,66% | 35.511,00 |
| 17.10.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,78% | 21.255,00 |
| 16.10.2024 | 1,70 | 1,70 | 1,66 | 1,68 | -1,33% | 27.299,00 |
| 15.10.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 1,59% | 35.793,00 |
| 14.10.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,48% | 43.180,00 |
| 11.10.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,85% | 7.618,00 |
| 10.10.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -2,14% | 13.135,00 |
| 09.10.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,12% | 13.556,00 |
| 08.10.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,94% | 30.062,00 |
| 07.10.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,35% | 50.848,00 |
| 04.10.2024 | 1,69 | 1,72 | 1,69 | 1,70 | -0,59% | 29.796,00 |
| 03.10.2024 | 1,70 | 1,72 | 1,70 | 1,71 | -0,47% | 24.281,00 |
| 02.10.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,23% | 39.852,00 |
| 01.10.2024 | 1,78 | 1,79 | 1,71 | 1,72 | -3,37% | 26.568,00 |
| 30.09.2024 | 1,77 | 1,78 | 1,75 | 1,78 | 0,23% | 102.647,00 |
| 27.09.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 3,26% | 178.003,00 |
| 26.09.2024 | 1,74 | 1,75 | 1,71 | 1,72 | 0,82% | 45.192,00 |
| 25.09.2024 | 1,72 | 1,73 | 1,68 | 1,71 | 1,43% | 126.712,00 |
| 24.09.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,41% | 45.358,00 |
| 23.09.2024 | 1,78 | 1,79 | 1,68 | 1,71 | -5,54% | 67.836,00 |
| 20.09.2024 | 1,72 | 1,81 | 1,70 | 1,81 | 4,88% | 230.564,00 |
| 19.09.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 1,41% | 73.242,00 |
| 18.09.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -2,41% | 88.063,00 |
| 17.09.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -2,74% | 271.540,00 |
| 16.09.2024 | 1,66 | 1,82 | 1,65 | 1,79 | 6,24% | 274.203,00 |
| 13.09.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 0,24% | 48.338,00 |
| 12.09.2024 | 1,64 | 1,70 | 1,64 | 1,68 | 11,26% | 324.386,00 |
| 11.09.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -0,53% | 46.684,00 |
| 10.09.2024 | 1,55 | 1,55 | 1,51 | 1,52 | 0,07% | 34.307,00 |
| 09.09.2024 | 1,49 | 1,52 | 1,48 | 1,52 | 3,20% | 46.555,00 |
| 06.09.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -1,47% | 31.521,00 |
| 05.09.2024 | 1,48 | 1,52 | 1,46 | 1,49 | -0,93% | 39.518,00 |
| 04.09.2024 | 1,50 | 1,51 | 1,48 | 1,51 | -0,26% | 21.086,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,53% | 24.332,00 |
| 02.09.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -2,38% | 3.722,00 |
| 30.08.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,26% | 61.409,00 |
| 29.08.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,45% | 14.380,00 |
| 28.08.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -1,45% | 2.337,00 |
| 27.08.2024 | 1,55 | 1,58 | 1,54 | 1,58 | -0,20% | 13.131,00 |
| 26.08.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 3,00% | - |
| 23.08.2024 | 1,54 | 1,54 | 1,53 | 1,54 | -0,13% | 32.579,00 |
| 22.08.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,65% | 33.987,00 |
| 21.08.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,39% | 11.918,00 |
| 20.08.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -2,14% | 29.537,00 |
| 19.08.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 1,73% | 17.976,00 |
| 16.08.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,06% | 4.455,00 |
| 15.08.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 2,36% | 9.600,00 |
| 14.08.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,97% | 45.552,00 |
| 13.08.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 2,19% | 86.651,00 |
| 12.08.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 8.507,00 |
| 09.08.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 1,08% | 6.799,00 |
| 08.08.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -2,37% | 28.934,00 |
| 07.08.2024 | 1,50 | 1,52 | 1,48 | 1,52 | 2,02% | 87.797,00 |
| 06.08.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 2,34% | 94.055,00 |
| 05.08.2024 | 1,48 | 1,52 | 1,44 | 1,45 | -7,39% | 219.129,00 |
| 02.08.2024 | 1,45 | 1,60 | 1,45 | 1,57 | 8,20% | 170.455,00 |
| 01.08.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,29% | 195.601,00 |
| 31.07.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 0,68% | 129.169,00 |
| 30.07.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -0,41% | 63.953,00 |
| 29.07.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,55% | 23.923,00 |
| 26.07.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,41% | 27.420,00 |
| 25.07.2024 | 1,45 | 1,46 | 1,43 | 1,45 | -1,22% | 7.680,00 |
| 24.07.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,41% | 19.755,00 |
| 23.07.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,54% | 19.235,00 |
| 22.07.2024 | 1,47 | 1,49 | 1,47 | 1,48 | -0,27% | 52.132,00 |
| 19.07.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 0,81% | 15.436,00 |
| 18.07.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,27% | 74.611,00 |
| 17.07.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,73% | 2.792,00 |
| 16.07.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -0,26% | 58.517,00 |
| 15.07.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,79% | 13.170,00 |
| 12.07.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -1,17% | 62.093,00 |
| 11.07.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,92% | 29.542,00 |
| 10.07.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -0,39% | 33.735,00 |
| 09.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,26% | 59.521,00 |
| 08.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | 66.702,00 |
| 05.07.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,00% | 45.279,00 |
| 04.07.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,00% | 18.184,00 |
| 03.07.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,13% | 47.382,00 |
| 02.07.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 0,52% | 28.941,00 |
| 01.07.2024 | 1,51 | 1,54 | 1,51 | 1,52 | -0,39% | 108.243,00 |
| 28.06.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,92% | 131.709,00 |
| 27.06.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | 130.389,00 |
| 26.06.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,79% | 77.453,00 |
| 25.06.2024 | 1,52 | 1,52 | 1,51 | 1,52 | -0,78% | 42.946,00 |
| 24.06.2024 | 1,53 | 1,55 | 1,53 | 1,53 | -1,16% | 151.406,00 |
| 21.06.2024 | 1,56 | 1,57 | 1,53 | 1,55 | -1,15% | 117.839,00 |
| 20.06.2024 | 1,44 | 1,57 | 1,44 | 1,57 | 8,75% | 178.240,00 |
| 19.06.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -0,55% | 15.315,00 |