1,410€
10,16%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 9,38% | - |
| 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 | -5,50% | - |
| 28.03.2025 | 1,54 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 27.03.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 26.03.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,99% | - |
| 25.03.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 24.03.2025 | 1,52 | 1,53 | 1,50 | 1,51 | 5,24% | - |
| 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 | -4,08% | - |
| 14.03.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 2,08% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,39 | 1,44 | -18,18% | - |
| 12.03.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,86% | - |
| 11.03.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -0,29% | - |
| 10.03.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 07.03.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 2,03% | - |
| 06.03.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,43% | - |
| 05.03.2025 | 1,77 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 04.03.2025 | 1,76 | 1,80 | 1,76 | 1,77 | -1,39% | - |
| 03.03.2025 | 1,82 | 1,82 | 1,76 | 1,80 | 0,28% | - |
| 28.02.2025 | 1,78 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 27.02.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,64% | - |
| 26.02.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 0,00% | - |
| 25.02.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -0,81% | - |
| 24.02.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,82% | - |
| 21.02.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | - |
| 20.02.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -1,10% | - |
| 19.02.2025 | 1,84 | 1,84 | 1,81 | 1,82 | 0,00% | - |
| 18.02.2025 | 1,82 | 1,84 | 1,81 | 1,82 | 0,55% | - |
| 17.02.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,28% | - |
| 14.02.2025 | 1,81 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 13.02.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 1,12% | - |
| 12.02.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,56% | - |
| 11.02.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,83% | - |
| 10.02.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 5,52% | - |
| 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% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -2,41% | - |
| 10.01.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | - |
| 09.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | - |
| 08.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 07.01.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,59% | - |
| 06.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 03.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 02.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 30.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 27.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 20.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 19.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 17.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.12.2024 | 1,70 | 1,80 | 1,70 | 1,75 | 0,00% | 525,00 |
| 13.12.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 12.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 11.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 10.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 09.12.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 2,40% | - |
| 06.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 05.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 03.12.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 02.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.11.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | 350,00 |
| 27.11.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 1,75% | - |
| 26.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 25.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 22.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |