1,575€
5,70%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 14.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 13.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -8,07% | - |
| 08.10.2025 | 1,45 | 1,61 | 1,45 | 1,61 | 11,81% | 106,00 |
| 07.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 06.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 03.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 02.10.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -3,33% | - |
| 01.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 30.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 24.09.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -2,52% | 2.333,00 |
| 23.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 19.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,06% | - |
| 18.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 17.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 16.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 15.09.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 1,63% | - |
| 12.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,91% | - |
| 11.09.2025 | 1,93 | 1,95 | 1,84 | 1,94 | 4,03% | - |
| 10.09.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -4,62% | 500,00 |
| 09.09.2025 | 1,94 | 1,96 | 1,85 | 1,95 | -1,02% | - |
| 08.09.2025 | 1,99 | 2,00 | 1,90 | 1,97 | 4,79% | - |
| 05.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 04.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 03.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 02.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 01.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 29.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 28.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 27.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 26.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 25.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 22.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 21.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 20.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 19.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 18.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 15.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 14.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 13.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 12.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 11.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 08.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 07.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 06.08.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 05.08.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | - |
| 04.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 01.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 31.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 30.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 29.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 28.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 25.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 24.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 23.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 22.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 21.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 17.07.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,60% | 25,00 |
| 16.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 15.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 11.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 10.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 08.07.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 07.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 04.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 03.07.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 0,00% | - |
| 02.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 01.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 30.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 27.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 26.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 25.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 24.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 23.06.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -0,52% | - |
| 20.06.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,59% | - |
| 19.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 18.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 17.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 1,61% | - |
| 16.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 13.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,93% | - |
| 12.06.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 5,76% | 1,00 |
| 11.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 10.06.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 09.06.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,52% | - |
| 06.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 05.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 1,07% | - |
| 04.06.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 03.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 02.06.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 2,21% | - |
| 30.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |