1,785€
6,25%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 13.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -9,24% | - |
| 12.11.2024 | 1,69 | 1,84 | 1,69 | 1,84 | 10,84% | 1.000,00 |
| 11.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 08.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -6,63% | - |
| 06.11.2024 | 1,67 | 1,81 | 1,67 | 1,81 | 9,04% | 500,00 |
| 05.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 04.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 01.11.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | - |
| 31.10.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -6,74% | - |
| 30.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 29.10.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -4,81% | - |
| 28.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 25.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 24.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 23.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 22.10.2024 | 1,82 | 1,85 | 1,82 | 1,85 | -1,60% | - |
| 21.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 18.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 17.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -9,50% | - |
| 16.10.2024 | 1,85 | 2,00 | 1,85 | 2,00 | 6,95% | 512,00 |
| 15.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 14.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 11.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 10.10.2024 | 2,04 | 2,04 | 1,89 | 1,89 | 2,16% | 512,00 |
| 09.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 08.10.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | - |
| 07.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 04.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 03.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 02.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 01.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 30.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 27.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 5,06% | - |
| 26.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 25.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 24.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 23.09.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -1,09% | - |
| 20.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | - |
| 19.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 17.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 16.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 13.09.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 1,76% | - |
| 12.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 11.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 10.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 2,94% | - |
| 09.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 06.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 05.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 04.09.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -2,26% | - |
| 03.09.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -1,12% | - |
| 02.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,70% | - |
| 30.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 29.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 28.08.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,70% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 26.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 22.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 21.08.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,74% | - |
| 20.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 19.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 15.08.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 1,76% | - |
| 14.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 13.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 12.08.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 0,00% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 08.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 07.08.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 06.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 05.08.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -3,91% | - |