£1,467
1,56%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 0,97% | 26.896,00 |
| 14.10.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,69% | 175.815,00 |
| 13.10.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,27% | 40.682,00 |
| 10.10.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,28% | 108.497,00 |
| 09.10.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,55% | 52.697,00 |
| 08.10.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,28% | 97.379,00 |
| 07.10.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | 50.513,00 |
| 06.10.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,95% | 45.149,00 |
| 03.10.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,54% | 59.773,00 |
| 02.10.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 0,14% | 48.455,00 |
| 01.10.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,21% | 120.045,00 |
| 30.09.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,23% | 41.065,00 |
| 29.09.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 2,66% | 120.065,00 |
| 26.09.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,00% | 66.889,00 |
| 25.09.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -0,97% | 40.645,00 |
| 24.09.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,90% | 42.138,00 |
| 23.09.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 3,23% | 39.634,00 |
| 22.09.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -2,73% | 54.749,00 |
| 19.09.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,27% | 105.878,00 |
| 18.09.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | 33.203,00 |
| 17.09.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,14% | 48.757,00 |
| 16.09.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 0,42% | 157.128,00 |
| 15.09.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -1,11% | 22.557,00 |
| 12.09.2025 | 1,43 | 1,46 | 1,42 | 1,44 | -0,72% | 105.792,00 |
| 11.09.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,86% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,07% | - |
| 09.09.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,13% | - |
| 08.09.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 3,19% | - |
| 05.09.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,50% | 55.240,00 |
| 04.09.2025 | 1,44 | 1,51 | 1,44 | 1,47 | 2,09% | 86.172,00 |
| 03.09.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,42% | 62.108,00 |
| 02.09.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -2,17% | 71.030,00 |
| 01.09.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,14% | 31.744,00 |
| 29.08.2025 | 1,44 | 1,48 | 1,42 | 1,47 | 3,08% | 234.625,00 |
| 28.08.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,39% | 126.939,00 |
| 27.08.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 0,21% | 150.935,00 |
| 26.08.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,94% | 48.535,00 |
| 25.08.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,22% | - |
| 22.08.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,86% | 44.548,00 |
| 21.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,48% | 38.176,00 |
| 20.08.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,05% | 46.732,00 |
| 19.08.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,56% | 63.420,00 |
| 18.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,43% | 178.318,00 |
| 15.08.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,27% | 34.913,00 |
| 14.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,49% | 40.383,00 |
| 13.08.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,35% | 70.285,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,97% | 87.581,00 |
| 11.08.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,07% | 39.674,00 |
| 08.08.2025 | 1,43 | 1,44 | 1,42 | 1,44 | -0,62% | 50.976,00 |
| 07.08.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,41% | 34.860,00 |
| 06.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,16% | 22.711,00 |
| 05.08.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -0,34% | 85.730,00 |
| 04.08.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -0,41% | 35.149,00 |
| 01.08.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,73% | 81.570,00 |
| 31.07.2025 | 1,51 | 1,53 | 1,50 | 1,50 | 0,00% | 105.978,00 |
| 30.07.2025 | 1,50 | 1,53 | 1,49 | 1,50 | 0,13% | 104.839,00 |
| 29.07.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,44% | 42.797,00 |
| 28.07.2025 | 1,49 | 1,56 | 1,49 | 1,52 | 2,97% | 103.882,00 |
| 25.07.2025 | 1,46 | 1,51 | 1,45 | 1,48 | 0,54% | 111.107,00 |
| 24.07.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,41% | 75.925,00 |
| 23.07.2025 | 1,48 | 1,53 | 1,46 | 1,47 | -1,21% | 363.128,00 |
| 22.07.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 2,06% | 119.523,00 |
| 21.07.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,28% | 41.903,00 |
| 18.07.2025 | 1,48 | 1,50 | 1,46 | 1,49 | -0,29% | 91.101,00 |
| 17.07.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 5,40% | 166.969,00 |
| 16.07.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | 76.544,00 |
| 15.07.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,26% | 62.223,00 |
| 14.07.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -0,14% | 75.042,00 |
| 11.07.2025 | 1,46 | 1,46 | 1,40 | 1,44 | 0,35% | 153.411,00 |
| 10.07.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,35% | 106.743,00 |
| 09.07.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,52% | 71.732,00 |
| 08.07.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 1,51% | 243.879,00 |
| 07.07.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,68% | 83.350,00 |
| 04.07.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | 59.444,00 |
| 03.07.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 1,27% | 86.257,00 |
| 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 |