£1,547
-0,86%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,55 | 1,56 | 1,53 | 1,56 | 1,17% | 48.181,00 |
| 19.10.2026 | 1,54 | 1,56 | 1,52 | 1,54 | -0,39% | 89.345,00 |
| 16.10.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,58% | 266.437,00 |
| 15.10.2026 | 1,54 | 1,55 | 1,50 | 1,54 | -0,84% | 96.535,00 |
| 14.10.2026 | 1,54 | 1,58 | 1,54 | 1,55 | -1,02% | 175.449,00 |
| 13.10.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 1,55% | 116.656,00 |
| 12.10.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 1,71% | 150.206,00 |
| 09.10.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 1,61% | 220.641,00 |
| 08.10.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,95% | 202.810,00 |
| 07.10.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 1,65% | 182.172,00 |
| 06.10.2026 | 1,45 | 1,47 | 1,45 | 1,46 | -0,95% | 147.558,00 |
| 05.10.2026 | 1,47 | 1,47 | 1,44 | 1,47 | 0,82% | 116.603,00 |
| 02.10.2026 | 1,48 | 1,50 | 1,46 | 1,46 | 0,00% | 367.008,00 |
| 01.10.2026 | 1,46 | 1,49 | 1,43 | 1,46 | -1,09% | 172.972,00 |
| 30.09.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 2,22% | 282.190,00 |
| 29.09.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -4,12% | 100.307,00 |
| 28.09.2026 | 1,43 | 1,50 | 1,42 | 1,50 | 5,77% | 120.797,00 |
| 25.09.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | 157.727,00 |
| 24.09.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 0,43% | 186.404,00 |
| 23.09.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 4,18% | 93.357,00 |
| 22.09.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 0,00% | 293.697,00 |
| 21.09.2026 | 1,34 | 1,36 | 1,33 | 1,34 | 3,72% | 202.330,00 |
| 18.09.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -2,56% | 270.884,00 |
| 17.09.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,60% | 261.321,00 |
| 16.09.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,91% | 380.216,00 |
| 15.09.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,76% | 237.701,00 |
| 14.09.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 3,63% | 317.493,00 |
| 11.09.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 1,44% | 420.622,00 |
| 10.09.2026 | 1,24 | 1,29 | 1,23 | 1,25 | -1,11% | 528.946,00 |
| 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 |