1,915€
-1,03%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 07.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -9,95% | - |
| 18.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 16.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 09.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 5,00% | - |
| 17.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 13.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 12.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 10.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 09.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 03.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 02.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 28.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 27.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 26.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 23.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 21.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 19.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 16.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 15.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 14.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 09.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 07.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 06.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 05.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 02.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 01.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 31.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 30.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 29.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 26.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 25.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 24.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 23.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 22.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 19.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 18.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 17.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 16.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 15.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 12.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 11.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 10.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 09.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 08.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 05.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 03.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 02.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 01.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 28.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 25.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 24.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 21.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 20.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 17.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 15.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 13.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 12.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 07.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -9,18% | - |
| 06.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 05.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 04.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 03.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 31.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 29.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 27.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 24.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 23.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 22.05.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 20.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 17.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 16.05.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 15.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 14.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 13.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 10.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 09.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 08.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 07.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 06.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 03.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 02.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 30.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 29.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 26.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 25.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 24.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 23.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 22.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 19.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 18.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 17.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 16.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 15.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 12.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 11.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 10.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 09.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 08.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |