1,979€
0,43%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,74% | - |
| 21.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,99% | - |
| 20.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,25% | - |
| 19.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,96% | - |
| 18.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 15.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 14.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 13.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,24% | - |
| 12.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 11.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,18% | - |
| 08.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,24% | - |
| 07.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,66% | - |
| 06.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 05.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,71% | - |
| 04.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 01.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,73% | - |
| 31.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,20% | - |
| 30.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | - |
| 29.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,48% | - |
| 28.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,09% | - |
| 25.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,23% | - |
| 24.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,69% | - |
| 23.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 22.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,18% | - |
| 21.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,17% | - |
| 18.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | - |
| 17.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,24% | - |
| 16.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,41% | - |
| 15.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 14.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,85% | - |
| 11.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | - |
| 10.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 09.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,48% | - |
| 08.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 07.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,95% | - |
| 04.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | - |
| 03.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | - |
| 02.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 01.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,19% | - |
| 30.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,72% | - |
| 27.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,23% | - |
| 26.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 25.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,23% | - |
| 24.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 3,31% | - |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | - |
| 20.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 19.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 17.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 16.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 13.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 12.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,50% | - |
| 11.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 2,14% | - |
| 10.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,19% | - |
| 09.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 06.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,25% | - |
| 05.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,24% | - |
| 04.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,39% | - |
| 03.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 30.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 29.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 28.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,12% | - |
| 27.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,00% | - |
| 22.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,35% | - |
| 21.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | - |
| 20.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 16.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,15% | - |
| 15.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,81% | - |
| 14.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,68% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,55% | - |
| 12.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 09.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,56% | - |
| 08.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,97% | - |
| 07.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 06.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,16% | - |
| 02.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 3,61% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,72% | - |
| 29.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,75% | - |
| 28.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,26% | - |
| 25.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 24.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,61% | - |
| 23.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,91% | - |
| 22.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,37% | - |
| 17.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,96% | - |
| 16.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,67% | - |
| 15.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,76% | - |
| 14.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 11.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 10.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,36% | - |
| 09.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,53% | - |
| 07.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -10,03% | - |
| 04.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,17% | - |
| 03.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 02.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,31% | - |