2,005€
6,08%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 05.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 1,07% | - |
| 04.06.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 03.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 02.06.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 2,21% | - |
| 30.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 28.05.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 3,39% | - |
| 27.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 26.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 23.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 22.05.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 21.05.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,14% | - |
| 20.05.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 19.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.05.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 3,55% | - |
| 15.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,74% | - |
| 14.05.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 13.05.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 4,24% | - |
| 12.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,61% | 400,00 |
| 08.05.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | - |
| 07.05.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,00% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 02.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | - |
| 30.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 29.04.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 5,37% | - |
| 28.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 24.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 17.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 16.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 15.04.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 6,15% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.04.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -5,88% | - |
| 08.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -10,34% | - |
| 04.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 03.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 02.04.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 31.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 28.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 27.03.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,11% | - |
| 26.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 25.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 24.03.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 21.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 20.03.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | - |
| 19.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 18.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 17.03.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 5,22% | - |
| 14.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 13.03.2025 | 1,67 | 1,67 | 1,36 | 1,36 | -19,53% | 3.500,00 |
| 12.03.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | 500,00 |
| 10.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 3,07% | - |
| 07.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 06.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 05.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 04.03.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 03.03.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 28.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 27.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 26.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 25.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | - |
| 21.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 20.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 19.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 18.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 17.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 14.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 13.02.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 12.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 10.02.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 07.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 05.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 04.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 31.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,89% | - |
| 30.01.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 6,51% | 10,00 |
| 29.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 28.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 23.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 22.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 21.01.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -1,18% | - |
| 20.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 17.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |