1,345€
5,91%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | 14.216,00 |
| 12.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 11.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 09.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 06.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 05.02.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 5,04% | 3.291,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 03.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -10,53% | - |
| 02.02.2026 | 1,17 | 1,33 | 1,17 | 1,33 | 5,14% | 333,00 |
| 30.01.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,80% | - |
| 29.01.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 28.01.2026 | 1,28 | 1,28 | 1,24 | 1,27 | -3,07% | - |
| 27.01.2026 | 1,23 | 1,31 | 1,22 | 1,31 | 2,35% | - |
| 26.01.2026 | 1,33 | 1,34 | 1,27 | 1,28 | -7,61% | - |
| 23.01.2026 | 1,37 | 1,43 | 1,32 | 1,38 | -7,07% | - |
| 22.01.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,68% | - |
| 21.01.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 20.01.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -3,30% | - |
| 19.01.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 16.01.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 15.01.2026 | 1,52 | 1,57 | 1,49 | 1,54 | 1,32% | - |
| 14.01.2026 | 1,53 | 1,55 | 1,45 | 1,52 | -0,66% | - |
| 13.01.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 12.01.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -5,35% | - |
| 09.01.2026 | 1,44 | 1,59 | 1,44 | 1,59 | 13,57% | 269,00 |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 02.01.2026 | 1,46 | 1,59 | 1,46 | 1,59 | 8,90% | 286,00 |
| 30.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 23.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | - |
| 22.12.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 10,34% | 25,00 |
| 19.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 18.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 15.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 12.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 11.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 08.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 05.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 03.12.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -5,11% | 1.111,00 |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 28.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 26.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 19.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 18.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 17.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -6,04% | 10,00 |
| 13.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 12.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,15% | - |
| 11.11.2025 | 1,49 | 1,64 | 1,49 | 1,64 | 11,56% | 100,00 |
| 10.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 07.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 06.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 03.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 31.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 30.10.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | - |
| 29.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 27.10.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -3,92% | - |
| 24.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 23.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 22.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 21.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 20.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 16.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 14.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 13.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -8,07% | - |
| 08.10.2025 | 1,45 | 1,61 | 1,45 | 1,61 | 11,81% | 106,00 |
| 07.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 06.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 03.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 02.10.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -3,33% | - |
| 01.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 30.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 24.09.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -2,52% | 2.333,00 |
| 23.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |