2,253€
4,04%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,16% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,75% | - |
| 28.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,47% | - |
| 27.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,93% | - |
| 26.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 6,30% | - |
| 25.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 24.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,51% | - |
| 21.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 7,17% | - |
| 20.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,67% | - |
| 19.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 18.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 17.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,98% | - |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,83% | - |
| 12.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,64% | - |
| 11.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,51% | - |
| 10.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,26% | - |
| 07.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 06.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,00% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 04.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 03.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,52% | - |
| 28.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,51% | - |
| 27.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,85% | - |
| 26.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,08% | - |
| 25.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,11% | - |
| 21.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,18% | - |
| 20.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,18% | - |
| 19.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,13% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,38% | - |
| 17.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | - |
| 14.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,74% | - |
| 13.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,25% | - |
| 12.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,25% | - |
| 11.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 10.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,46% | - |
| 07.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 06.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,85% | - |
| 05.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -7,08% | - |
| 04.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 03.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,64% | - |
| 31.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,90% | - |
| 30.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,50% | - |
| 29.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,90% | - |
| 28.01.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 27.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | - |
| 23.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | - |
| 22.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,21% | - |
| 21.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,23% | - |
| 20.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 17.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,33% | - |
| 16.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,11% | - |
| 15.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,29% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | 2.000,00 |
| 13.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,40% | - |
| 10.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,42% | - |
| 09.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,39% | - |
| 08.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,24% | - |
| 07.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,61% | - |
| 06.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,30% | - |
| 03.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,29% | - |
| 02.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,60% | - |
| 30.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,30% | - |
| 27.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,20% | - |
| 23.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,42% | - |
| 20.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,09% | - |
| 19.12.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,74% | - |
| 18.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,00% | - |