1,140€
6,54%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,15 | 1,16 | 1,13 | 1,14 | 6,54% | - |
| 09.10.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 1,90% | - |
| 08.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 07.10.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -13,93% | - |
| 06.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 15,09% | 25,00 |
| 05.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 01.10.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -3,64% | - |
| 30.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 29.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 28.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -11,02% | - |
| 25.09.2026 | 1,13 | 1,27 | 1,13 | 1,27 | 8,55% | 1.000,00 |
| 24.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 23.09.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 3,48% | - |
| 22.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 21.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 18.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 17.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -11,54% | - |
| 16.09.2026 | 1,11 | 1,30 | 1,11 | 1,30 | 18,18% | 25,00 |
| 15.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 14.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 15,18% | - |
| 11.09.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 10.09.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | - |
| 09.09.2026 | 0,98 | 0,98 | 0,96 | 0,96 | -1,54% | - |
| 08.09.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,47% | - |
| 07.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -14,41% | - |
| 04.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 16,83% | 25,00 |
| 03.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 02.09.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 01.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 31.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 27.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 26.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 5,05% | - |
| 25.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,02% | - |
| 24.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,03% | - |
| 21.08.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,51% | - |
| 20.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 19.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 18.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -10,43% | - |
| 17.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 50,00 |
| 14.08.2026 | 1,05 | 1,18 | 1,05 | 1,18 | 12,38% | 1.000,00 |
| 13.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 12.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 11.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -15,32% | - |
| 10.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 50,00 |
| 07.08.2026 | 1,07 | 1,22 | 1,07 | 1,22 | 16,19% | 3.496,00 |
| 06.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 05.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 31.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -14,39% | - |
| 30.07.2026 | 1,15 | 1,32 | 1,15 | 1,32 | 12,82% | 2.000,00 |
| 29.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 28.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 27.07.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 3,64% | 1.748,00 |
| 24.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 22.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 21.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 20.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 17.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 16.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 15.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 14.07.2026 | 1,02 | 1,04 | 1,02 | 1,04 | -9,57% | 27,00 |
| 13.07.2026 | 0,98 | 1,15 | 0,98 | 1,15 | 9,00% | 50,00 |
| 10.07.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 1,93% | - |
| 09.07.2026 | 1,03 | 1,05 | 1,01 | 1,04 | 0,73% | - |
| 08.07.2026 | 1,02 | 1,06 | 1,02 | 1,03 | -0,24% | - |
| 07.07.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -0,72% | - |
| 06.07.2026 | 1,03 | 1,05 | 1,01 | 1,04 | 4,80% | - |
| 03.07.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 0,00% | - |
| 02.07.2026 | 0,96 | 0,99 | 0,96 | 0,99 | -1,98% | - |
| 01.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 30.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -14,29% | - |
| 29.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 16,67% | 50,00 |
| 26.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 25.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 24.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 23.06.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -0,97% | 1.000,00 |
| 22.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -8,85% | - |
| 19.06.2026 | 1,17 | 1,19 | 1,10 | 1,13 | -6,61% | - |
| 18.06.2026 | 1,10 | 1,21 | 1,07 | 1,21 | 11,52% | - |
| 17.06.2026 | 1,09 | 1,14 | 1,07 | 1,09 | -0,46% | - |
| 16.06.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 15.06.2026 | 1,13 | 1,14 | 1,10 | 1,11 | 9,41% | - |
| 12.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 11.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 10.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -11,40% | - |
| 09.06.2026 | 1,01 | 1,18 | 1,01 | 1,14 | 12,87% | 3.750,00 |
| 08.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 05.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 04.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 03.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -13,04% | - |
| 02.06.2026 | 1,01 | 1,15 | 1,01 | 1,15 | 8,49% | 25,00 |
| 01.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -13,11% | - |
| 29.05.2026 | 1,01 | 1,22 | 1,01 | 1,22 | 11,93% | 724,00 |
| 28.05.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -1,80% | 1.000,00 |
| 27.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 26.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |