2,118€
-1,74%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,15 | 2,15 | 2,10 | 2,12 | -1,74% | - |
| 03.07.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 2,74% | - |
| 02.07.2025 | 2,21 | 2,22 | 2,10 | 2,10 | -4,88% | - |
| 01.07.2025 | 2,18 | 2,22 | 2,15 | 2,21 | 1,15% | - |
| 30.06.2025 | 2,30 | 2,30 | 2,17 | 2,18 | -4,80% | - |
| 27.06.2025 | 2,27 | 2,32 | 2,24 | 2,29 | 1,10% | - |
| 26.06.2025 | 2,26 | 2,28 | 2,24 | 2,27 | 0,67% | - |
| 25.06.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,45% | - |
| 24.06.2025 | 2,25 | 2,26 | 2,21 | 2,24 | 0,90% | - |
| 23.06.2025 | 2,14 | 2,23 | 2,13 | 2,22 | 3,62% | - |
| 20.06.2025 | 2,19 | 2,20 | 2,11 | 2,14 | -1,61% | - |
| 19.06.2025 | 2,19 | 2,19 | 2,14 | 2,18 | -0,34% | - |
| 18.06.2025 | 2,18 | 2,21 | 2,16 | 2,19 | 0,23% | - |
| 17.06.2025 | 2,15 | 2,21 | 2,15 | 2,18 | 0,93% | 2.500,00 |
| 16.06.2025 | 2,22 | 2,26 | 2,16 | 2,16 | -2,48% | - |
| 13.06.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -4,11% | - |
| 12.06.2025 | 2,22 | 2,34 | 2,21 | 2,31 | 3,94% | - |
| 11.06.2025 | 2,14 | 2,30 | 2,12 | 2,22 | 3,73% | - |
| 10.06.2025 | 2,08 | 2,17 | 2,06 | 2,14 | 3,00% | - |
| 09.06.2025 | 2,07 | 2,12 | 2,07 | 2,08 | 0,48% | - |
| 06.06.2025 | 2,10 | 2,15 | 2,07 | 2,07 | -1,19% | - |
| 05.06.2025 | 2,09 | 2,13 | 2,07 | 2,10 | 0,12% | - |
| 04.06.2025 | 2,09 | 2,12 | 2,09 | 2,09 | 0,00% | - |
| 03.06.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,56% | - |
| 02.06.2025 | 2,19 | 2,19 | 2,14 | 2,15 | -1,72% | - |
| 30.05.2025 | 2,20 | 2,23 | 2,16 | 2,19 | -0,79% | - |
| 29.05.2025 | 2,19 | 2,23 | 2,18 | 2,20 | 0,57% | - |
| 28.05.2025 | 2,21 | 2,24 | 2,18 | 2,19 | -1,02% | - |
| 27.05.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 1,14% | - |
| 26.05.2025 | 2,15 | 2,21 | 2,15 | 2,19 | 1,86% | - |
| 23.05.2025 | 2,16 | 2,17 | 2,10 | 2,15 | -0,69% | - |
| 22.05.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -2,26% | - |
| 21.05.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -3,59% | - |
| 20.05.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,57% | - |
| 19.05.2025 | 2,25 | 2,25 | 2,18 | 2,24 | -0,67% | - |
| 16.05.2025 | 2,24 | 2,28 | 2,21 | 2,25 | 0,67% | - |
| 15.05.2025 | 2,21 | 2,24 | 2,18 | 2,24 | 1,24% | - |
| 14.05.2025 | 2,25 | 2,28 | 2,20 | 2,21 | -1,78% | - |
| 13.05.2025 | 2,26 | 2,29 | 2,24 | 2,25 | -0,88% | - |
| 12.05.2025 | 2,31 | 2,35 | 2,26 | 2,27 | -0,33% | - |
| 09.05.2025 | 2,34 | 2,35 | 2,28 | 2,28 | -2,67% | - |
| 08.05.2025 | 2,30 | 2,35 | 2,28 | 2,34 | 1,96% | - |
| 07.05.2025 | 2,23 | 2,31 | 2,20 | 2,30 | 3,03% | - |
| 06.05.2025 | 2,21 | 2,25 | 2,20 | 2,23 | 0,79% | - |
| 05.05.2025 | 2,21 | 2,23 | 2,19 | 2,21 | 0,23% | - |
| 02.05.2025 | 2,12 | 2,21 | 2,12 | 2,21 | 5,13% | - |
| 30.04.2025 | 2,09 | 2,16 | 2,04 | 2,10 | 0,48% | - |
| 29.04.2025 | 2,06 | 2,16 | 2,06 | 2,09 | 0,60% | - |
| 28.04.2025 | 2,05 | 2,08 | 2,03 | 2,08 | 0,85% | - |
| 25.04.2025 | 2,03 | 2,07 | 2,01 | 2,06 | 1,48% | - |
| 24.04.2025 | 2,02 | 2,06 | 2,00 | 2,03 | 0,60% | - |
| 23.04.2025 | 2,02 | 2,05 | 2,00 | 2,02 | 1,74% | - |
| 22.04.2025 | 1,96 | 2,02 | 1,96 | 1,98 | 0,00% | - |
| 17.04.2025 | 1,93 | 1,99 | 1,89 | 1,98 | 2,54% | - |
| 16.04.2025 | 1,94 | 1,95 | 1,90 | 1,93 | -0,21% | - |
| 15.04.2025 | 1,83 | 1,94 | 1,81 | 1,94 | 6,08% | - |
| 14.04.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 4,64% | - |
| 11.04.2025 | 1,76 | 1,77 | 1,67 | 1,74 | -0,40% | - |
| 10.04.2025 | 1,79 | 1,82 | 1,73 | 1,75 | -2,18% | - |
| 09.04.2025 | 1,68 | 1,79 | 1,64 | 1,79 | 4,99% | - |
| 08.04.2025 | 1,71 | 1,80 | 1,71 | 1,71 | -0,12% | - |
| 07.04.2025 | 1,71 | 1,83 | 1,68 | 1,71 | -3,72% | 880,00 |
| 04.04.2025 | 1,94 | 1,95 | 1,77 | 1,77 | -8,80% | - |
| 03.04.2025 | 1,93 | 2,00 | 1,92 | 1,94 | -1,87% | - |
| 02.04.2025 | 1,98 | 1,99 | 1,92 | 1,98 | 0,05% | - |
| 01.04.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -3,88% | - |
| 31.03.2025 | 2,09 | 2,09 | 2,03 | 2,06 | -1,32% | - |
| 28.03.2025 | 2,05 | 2,12 | 2,04 | 2,09 | 1,71% | - |
| 27.03.2025 | 2,07 | 2,08 | 2,00 | 2,05 | -1,56% | - |
| 26.03.2025 | 2,11 | 2,13 | 2,07 | 2,09 | -0,95% | - |
| 25.03.2025 | 1,99 | 2,14 | 1,98 | 2,11 | 5,65% | - |
| 24.03.2025 | 2,02 | 2,05 | 1,97 | 1,99 | -1,58% | - |
| 21.03.2025 | 1,96 | 2,06 | 1,95 | 2,02 | 3,45% | - |
| 20.03.2025 | 1,83 | 2,06 | 1,82 | 1,96 | 6,76% | - |
| 19.03.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -0,43% | - |
| 18.03.2025 | 1,83 | 1,88 | 1,81 | 1,84 | 0,44% | - |
| 17.03.2025 | 1,81 | 1,86 | 1,81 | 1,83 | 0,71% | - |
| 14.03.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 3,00% | - |
| 13.03.2025 | 1,73 | 1,78 | 1,72 | 1,77 | 2,02% | - |
| 12.03.2025 | 1,81 | 1,83 | 1,73 | 1,73 | -4,20% | - |
| 11.03.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 3,08% | - |
| 10.03.2025 | 1,81 | 1,83 | 1,75 | 1,75 | -3,25% | - |
| 07.03.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,45% | - |
| 06.03.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -1,00% | - |
| 05.03.2025 | 1,87 | 1,89 | 1,80 | 1,81 | -2,85% | - |
| 04.03.2025 | 1,91 | 1,93 | 1,85 | 1,86 | -2,77% | - |
| 03.03.2025 | 1,93 | 1,94 | 1,87 | 1,91 | -0,26% | - |
| 28.02.2025 | 1,88 | 1,95 | 1,85 | 1,92 | 1,86% | - |
| 27.02.2025 | 1,89 | 1,90 | 1,84 | 1,88 | -0,42% | - |
| 26.02.2025 | 1,92 | 1,94 | 1,88 | 1,89 | -1,56% | - |
| 25.02.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,39% | - |
| 24.02.2025 | 1,88 | 1,92 | 1,86 | 1,86 | -1,07% | - |
| 21.02.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,53% | - |
| 20.02.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -3,43% | - |
| 19.02.2025 | 1,98 | 1,99 | 1,92 | 1,95 | -1,14% | - |
| 18.02.2025 | 2,03 | 2,04 | 1,96 | 1,98 | -2,47% | - |
| 17.02.2025 | 2,07 | 2,11 | 2,02 | 2,03 | -1,91% | - |
| 14.02.2025 | 2,08 | 2,10 | 2,06 | 2,07 | -0,84% | - |
| 13.02.2025 | 2,08 | 2,10 | 2,07 | 2,08 | 0,48% | - |
| 12.02.2025 | 2,07 | 2,13 | 2,06 | 2,07 | 0,12% | - |