£1,256
-7,21%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -6,79% | 571.543,00 |
| 08.09.2026 | 1,39 | 1,39 | 1,34 | 1,35 | -3,56% | 510.174,00 |
| 07.09.2026 | 1,46 | 1,46 | 1,40 | 1,40 | 0,72% | 260.839,00 |
| 04.09.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -1,27% | 31.228,00 |
| 03.09.2026 | 1,42 | 1,42 | 1,39 | 1,41 | -0,56% | 180.584,00 |
| 02.09.2026 | 1,40 | 1,46 | 1,40 | 1,42 | -0,14% | 414.452,00 |
| 01.09.2026 | 1,41 | 1,45 | 1,41 | 1,42 | -2,75% | 219.532,00 |
| 31.08.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 1,12% | - |
| 28.08.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,49% | 453.941,00 |
| 27.08.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 1,48% | 207.882,00 |
| 26.08.2026 | 1,41 | 1,43 | 1,40 | 1,42 | -0,14% | 283.097,00 |
| 25.08.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,85% | 422.800,00 |
| 24.08.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | 505.588,00 |
| 21.08.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,54% | 251.973,00 |
| 20.08.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,36% | 280.178,00 |
| 19.08.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -1,01% | 167.887,00 |
| 18.08.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 0,22% | 242.971,00 |
| 17.08.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -1,07% | 294.238,00 |
| 14.08.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,20% | 415.454,00 |
| 13.08.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | 96.045,00 |
| 12.08.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -0,84% | 114.726,00 |
| 11.08.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,28% | 25.744,00 |
| 10.08.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,28% | 105.528,00 |
| 07.08.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -0,14% | 102.184,00 |
| 06.08.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,56% | 90.017,00 |
| 05.08.2026 | 1,40 | 1,44 | 1,40 | 1,42 | -1,12% | 120.526,00 |
| 04.08.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,85% | 229.492,00 |
| 03.08.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,42% | 133.388,00 |
| 31.07.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -0,98% | 139.208,00 |
| 30.07.2026 | 1,44 | 1,44 | 1,42 | 1,43 | 0,14% | 109.307,00 |
| 29.07.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,97% | 394.430,00 |
| 28.07.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,56% | 311.104,00 |
| 27.07.2026 | 1,43 | 1,45 | 1,43 | 1,43 | -0,28% | 250.309,00 |
| 24.07.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,48% | 121.306,00 |
| 23.07.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -0,63% | 68.725,00 |
| 22.07.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | 95.092,00 |
| 21.07.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,14% | 177.696,00 |
| 20.07.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,85% | 86.760,00 |
| 17.07.2026 | 1,41 | 1,43 | 1,41 | 1,41 | -0,84% | 54.074,00 |
| 16.07.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,56% | 74.599,00 |
| 15.07.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,14% | 244.724,00 |
| 14.07.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 1,85% | 389.167,00 |
| 13.07.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,29% | 280.879,00 |
| 10.07.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,57% | 184.365,00 |
| 09.07.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 0,58% | 195.308,00 |
| 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 |