£1,487
2,42%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |