1,265€
7,20%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 25.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 24.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 23.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 20.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 18.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 17.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 16.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.03.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 1.518,00 |
| 12.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 10.03.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 0,83% | 1.000,00 |
| 09.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 06.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -10,00% | - |
| 05.03.2026 | 1,16 | 1,30 | 1,16 | 1,30 | 10,17% | 25,00 |
| 04.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 03.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 02.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 27.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 26.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 25.02.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 3,28% | 1.000,00 |
| 24.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 23.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -12,41% | - |
| 20.02.2026 | 1,20 | 1,37 | 1,20 | 1,37 | 12,30% | 25,00 |
| 19.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 18.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 17.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 16.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 13.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | 14.216,00 |
| 12.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 11.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 09.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 06.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 05.02.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 5,04% | 3.291,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 03.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -10,53% | - |
| 02.02.2026 | 1,17 | 1,33 | 1,17 | 1,33 | 12,71% | 333,00 |
| 30.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 29.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 28.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 27.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 26.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -12,14% | - |
| 23.01.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 1,45% | 5.000,00 |
| 22.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 20.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 19.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | - |
| 16.01.2026 | 1,45 | 1,60 | 1,45 | 1,60 | 11,89% | 101,00 |
| 15.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 14.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 13.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 12.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -8,18% | 600,00 |
| 09.01.2026 | 1,44 | 1,59 | 1,44 | 1,59 | 13,57% | 269,00 |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 02.01.2026 | 1,46 | 1,59 | 1,46 | 1,59 | 8,90% | 286,00 |
| 30.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 23.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | - |
| 22.12.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 10,34% | 25,00 |
| 19.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 18.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 15.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 12.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 11.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 08.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 05.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 03.12.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -5,11% | 1.111,00 |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 28.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 26.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 19.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 18.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 17.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -6,04% | 10,00 |
| 13.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 12.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,15% | - |
| 11.11.2025 | 1,49 | 1,64 | 1,49 | 1,64 | 11,56% | 100,00 |
| 10.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 07.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 06.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 03.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 31.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |