£1,407
1,54%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,37 | 1,38 | 1,36 | 1,38 | -0,40% | - |
| 08.07.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,65% | 313.298,00 |
| 07.07.2026 | 1,36 | 1,40 | 1,33 | 1,38 | 5,60% | 806.671,00 |
| 06.07.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,93% | 126.236,00 |
| 03.07.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,47% | 132.820,00 |
| 02.07.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 0,78% | 160.271,00 |
| 01.07.2026 | 1,22 | 1,28 | 1,21 | 1,28 | 5,28% | 249.950,00 |
| 30.06.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -1,30% | 124.422,00 |
| 29.06.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -0,32% | 105.780,00 |
| 26.06.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 1,48% | 206.318,00 |
| 25.06.2026 | 1,20 | 1,23 | 1,20 | 1,21 | -0,82% | 206.650,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,29% | 146.003,00 |
| 23.06.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 0,32% | 205.809,00 |
| 22.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 101.161,00 |
| 19.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -2,94% | 220.048,00 |
| 18.06.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,46% | 225.120,00 |
| 17.06.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,91% | 124.475,00 |
| 16.06.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,91% | 273.509,00 |
| 15.06.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -1,49% | 236.693,00 |
| 12.06.2026 | 1,35 | 1,38 | 1,32 | 1,34 | 0,00% | 174.714,00 |
| 11.06.2026 | 1,41 | 1,43 | 1,30 | 1,34 | -5,22% | 425.260,00 |
| 10.06.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,00% | 136.526,00 |
| 09.06.2026 | 1,44 | 1,46 | 1,42 | 1,42 | -2,21% | 91.740,00 |
| 08.06.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 1,12% | 109.486,00 |
| 05.06.2026 | 1,48 | 1,50 | 1,43 | 1,43 | -3,50% | 209.292,00 |
| 04.06.2026 | 1,49 | 1,50 | 1,45 | 1,49 | 0,27% | 156.277,00 |
| 03.06.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | 138.674,00 |
| 02.06.2026 | 1,51 | 1,53 | 1,48 | 1,49 | -0,93% | 487.538,00 |
| 01.06.2026 | 1,44 | 1,51 | 1,43 | 1,51 | 5,61% | 389.432,00 |
| 29.05.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 0,28% | 508.007,00 |
| 28.05.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 1,72% | 211.556,00 |
| 27.05.2026 | 1,40 | 1,42 | 1,40 | 1,40 | -1,55% | 170.723,00 |
| 26.05.2026 | 1,40 | 1,42 | 1,40 | 1,42 | -0,99% | 197.692,00 |
| 25.05.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,01% | - |
| 22.05.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 2,80% | 511.635,00 |
| 21.05.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 1,53% | 267.602,00 |
| 20.05.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,43% | 203.688,00 |
| 19.05.2026 | 1,40 | 1,42 | 1,39 | 1,39 | 1,75% | 338.347,00 |
| 18.05.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 0,00% | 363.970,00 |
| 15.05.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | 177.349,00 |
| 14.05.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 0,59% | 125.785,00 |
| 13.05.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,44% | 119.939,00 |
| 12.05.2026 | 1,37 | 1,37 | 1,33 | 1,36 | -1,59% | 267.540,00 |
| 11.05.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,57% | 204.685,00 |
| 08.05.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 1,15% | 415.105,00 |
| 07.05.2026 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | 287.493,00 |
| 06.05.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -1,14% | 679.057,00 |
| 05.05.2026 | 1,30 | 1,42 | 1,30 | 1,40 | 8,40% | 507.530,00 |
| 04.05.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,11% | - |
| 01.05.2026 | 1,23 | 1,30 | 1,23 | 1,29 | 6,95% | 303.302,00 |
| 30.04.2026 | 1,18 | 1,21 | 1,16 | 1,21 | 2,37% | 358.688,00 |
| 29.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,34% | 164.697,00 |
| 28.04.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,68% | 143.639,00 |
| 27.04.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,17% | 120.019,00 |
| 24.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,68% | 123.794,00 |
| 23.04.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -3,43% | 400.501,00 |
| 22.04.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,74% | 416.450,00 |
| 21.04.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,91% | 606.687,00 |
| 20.04.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -1,79% | 656.165,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -0,16% | 390.775,00 |
| 16.04.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 2,68% | 263.101,00 |
| 15.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,67% | 204.949,00 |
| 14.04.2026 | 1,18 | 1,21 | 1,18 | 1,19 | -0,67% | 313.309,00 |
| 13.04.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 2,57% | 804.336,00 |
| 10.04.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,87% | 208.184,00 |
| 09.04.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -6,02% | 257.734,00 |
| 08.04.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 3,27% | 104.695,00 |
| 07.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,08% | 280.702,00 |
| 02.04.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 1,02% | 195.823,00 |
| 01.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 2,08% | 173.803,00 |
| 31.03.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 1,40% | 116.227,00 |
| 30.03.2026 | 1,10 | 1,14 | 1,07 | 1,14 | -0,18% | 263.306,00 |
| 27.03.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -0,35% | 283.810,00 |
| 26.03.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -1,88% | 474.429,00 |
| 25.03.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 1,04% | 287.795,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -1,20% | 285.453,00 |
| 23.03.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -2,66% | 372.894,00 |
| 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 |