1,145€
5,05%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,10 | 1,15 | 1,01 | 1,14 | 4,13% | - |
| 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% | - |
| 25.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 22.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 21.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 20.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 19.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 18.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 14.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 13.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.05.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -3,31% | 1.000,00 |
| 11.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 08.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 06.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -14,48% | - |
| 05.05.2026 | 1,29 | 1,45 | 1,29 | 1,45 | 12,40% | 25,00 |
| 04.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 30.04.2026 | 1,24 | 1,40 | 1,24 | 1,40 | 11,11% | 1.219,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 27.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 24.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 23.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 22.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 21.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -9,40% | - |
| 20.04.2026 | 1,36 | 1,49 | 1,36 | 1,49 | 11,19% | 25,00 |
| 17.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 16.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 15.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 14.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 13.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 09.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | - |
| 08.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 07.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -9,42% | - |
| 02.04.2026 | 1,24 | 1,38 | 1,24 | 1,38 | 15,00% | 50,00 |
| 01.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 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% | - |