2,036€
0,94%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,02 | 2,05 | 1,98 | 2,04 | 0,94% | - |
| 19.12.2024 | 2,05 | 2,08 | 2,01 | 2,02 | -1,63% | - |
| 18.12.2024 | 2,06 | 2,11 | 2,04 | 2,05 | -0,36% | - |
| 17.12.2024 | 2,05 | 2,08 | 2,04 | 2,06 | 0,49% | - |
| 16.12.2024 | 2,06 | 2,07 | 2,01 | 2,05 | -0,36% | - |
| 13.12.2024 | 2,06 | 2,07 | 2,04 | 2,06 | -0,12% | - |
| 12.12.2024 | 2,06 | 2,09 | 2,05 | 2,06 | 0,12% | - |
| 11.12.2024 | 2,08 | 2,11 | 2,04 | 2,06 | -1,32% | - |
| 10.12.2024 | 2,09 | 2,11 | 2,07 | 2,08 | -0,48% | - |
| 09.12.2024 | 2,10 | 2,13 | 2,09 | 2,09 | -0,36% | - |
| 06.12.2024 | 2,06 | 2,13 | 2,05 | 2,10 | 2,07% | - |
| 05.12.2024 | 2,09 | 2,13 | 2,05 | 2,06 | -1,56% | - |
| 04.12.2024 | 2,06 | 2,12 | 2,05 | 2,09 | 1,58% | - |
| 03.12.2024 | 2,07 | 2,12 | 2,04 | 2,06 | -0,36% | - |
| 02.12.2024 | 1,99 | 2,07 | 1,98 | 2,07 | 3,53% | - |
| 29.11.2024 | 1,96 | 2,00 | 1,95 | 1,99 | 1,76% | - |
| 28.11.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 1,24% | - |
| 27.11.2024 | 1,88 | 1,96 | 1,87 | 1,94 | 3,20% | - |
| 26.11.2024 | 1,89 | 1,91 | 1,86 | 1,88 | -0,74% | - |
| 25.11.2024 | 1,86 | 1,92 | 1,86 | 1,89 | 1,23% | - |
| 22.11.2024 | 1,83 | 1,88 | 1,81 | 1,87 | 2,25% | - |
| 21.11.2024 | 1,85 | 1,88 | 1,82 | 1,83 | -1,46% | - |
| 20.11.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,32% | - |
| 19.11.2024 | 1,77 | 1,87 | 1,76 | 1,85 | 4,71% | - |
| 18.11.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,81% | - |
| 15.11.2024 | 1,84 | 1,86 | 1,81 | 1,82 | -1,31% | - |
| 14.11.2024 | 1,85 | 1,91 | 1,82 | 1,84 | -0,49% | - |
| 13.11.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,11% | - |
| 12.11.2024 | 1,91 | 1,93 | 1,84 | 1,85 | -3,70% | - |
| 11.11.2024 | 1,92 | 1,98 | 1,91 | 1,92 | 0,05% | 520,00 |
| 08.11.2024 | 1,96 | 1,99 | 1,91 | 1,92 | -2,44% | - |
| 07.11.2024 | 1,97 | 2,00 | 1,95 | 1,96 | -0,48% | - |
| 06.11.2024 | 1,95 | 2,02 | 1,95 | 1,97 | -0,33% | - |
| 05.11.2024 | 1,98 | 2,03 | 1,97 | 1,98 | -0,35% | - |
| 04.11.2024 | 2,02 | 2,06 | 1,98 | 1,99 | -1,63% | - |
| 01.11.2024 | 2,01 | 2,05 | 2,00 | 2,02 | 0,45% | - |
| 31.10.2024 | 2,16 | 2,18 | 1,98 | 2,01 | -6,90% | - |
| 30.10.2024 | 2,16 | 2,29 | 2,14 | 2,16 | -0,23% | - |
| 29.10.2024 | 2,16 | 2,18 | 2,14 | 2,17 | 0,35% | - |
| 28.10.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 1,53% | - |
| 25.10.2024 | 2,16 | 2,19 | 2,12 | 2,13 | -2,07% | - |
| 24.10.2024 | 2,21 | 2,22 | 2,16 | 2,17 | -1,59% | - |
| 23.10.2024 | 2,27 | 2,29 | 2,20 | 2,21 | -2,65% | - |
| 22.10.2024 | 2,23 | 2,27 | 2,22 | 2,27 | 1,68% | - |
| 21.10.2024 | 2,24 | 2,28 | 2,22 | 2,23 | -0,67% | - |
| 18.10.2024 | 2,29 | 2,30 | 2,24 | 2,24 | -2,18% | - |
| 17.10.2024 | 2,26 | 2,31 | 2,24 | 2,29 | 1,21% | - |
| 16.10.2024 | 2,22 | 2,27 | 2,18 | 2,27 | 2,26% | - |
| 15.10.2024 | 2,19 | 2,23 | 2,18 | 2,22 | 1,37% | - |
| 14.10.2024 | 2,15 | 2,20 | 2,14 | 2,19 | 1,51% | - |
| 11.10.2024 | 2,12 | 2,18 | 2,11 | 2,15 | 1,77% | - |
| 10.10.2024 | 2,18 | 2,20 | 2,11 | 2,12 | -2,98% | - |
| 09.10.2024 | 2,18 | 2,19 | 2,16 | 2,18 | 0,35% | - |
| 08.10.2024 | 2,31 | 2,31 | 2,17 | 2,17 | -6,05% | - |
| 07.10.2024 | 2,36 | 2,37 | 2,29 | 2,31 | -1,60% | - |
| 04.10.2024 | 2,26 | 2,39 | 2,25 | 2,35 | 4,33% | - |
| 03.10.2024 | 2,26 | 2,31 | 2,25 | 2,25 | -0,99% | - |
| 02.10.2024 | 2,28 | 2,30 | 2,25 | 2,28 | -0,33% | - |
| 01.10.2024 | 2,34 | 2,34 | 2,27 | 2,28 | -2,35% | - |
| 30.09.2024 | 2,31 | 2,36 | 2,31 | 2,34 | 1,30% | - |
| 27.09.2024 | 2,26 | 2,32 | 2,26 | 2,31 | 2,10% | - |
| 26.09.2024 | 2,26 | 2,31 | 2,25 | 2,26 | -0,22% | - |
| 25.09.2024 | 2,31 | 2,35 | 2,26 | 2,27 | -2,37% | - |
| 24.09.2024 | 2,34 | 2,38 | 2,32 | 2,32 | -0,64% | - |
| 23.09.2024 | 2,33 | 2,36 | 2,32 | 2,34 | 0,43% | - |
| 20.09.2024 | 2,38 | 2,39 | 2,32 | 2,33 | -2,31% | - |
| 19.09.2024 | 2,32 | 2,39 | 2,31 | 2,38 | 2,92% | - |
| 18.09.2024 | 2,32 | 2,33 | 2,30 | 2,31 | -0,43% | - |
| 17.09.2024 | 2,33 | 2,39 | 2,32 | 2,32 | -0,32% | - |
| 16.09.2024 | 2,36 | 2,37 | 2,32 | 2,33 | -0,96% | - |
| 13.09.2024 | 2,34 | 2,38 | 2,33 | 2,35 | 0,53% | - |
| 12.09.2024 | 2,33 | 2,37 | 2,31 | 2,34 | 0,32% | - |
| 11.09.2024 | 2,32 | 2,34 | 2,29 | 2,33 | 0,54% | - |
| 10.09.2024 | 2,33 | 2,37 | 2,30 | 2,32 | -1,07% | - |
| 09.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,29% | - |
| 06.09.2024 | 2,39 | 2,40 | 2,29 | 2,29 | -4,18% | - |
| 05.09.2024 | 2,40 | 2,45 | 2,38 | 2,39 | 0,10% | - |
| 04.09.2024 | 2,42 | 2,45 | 2,39 | 2,39 | -2,15% | - |
| 03.09.2024 | 2,47 | 2,48 | 2,44 | 2,44 | -0,91% | - |
| 02.09.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,20% | - |
| 30.08.2024 | 2,47 | 2,51 | 2,45 | 2,46 | -0,20% | - |
| 29.08.2024 | 2,49 | 2,51 | 2,46 | 2,47 | -0,70% | - |
| 28.08.2024 | 2,51 | 2,54 | 2,47 | 2,48 | -1,19% | - |
| 27.08.2024 | 2,52 | 2,54 | 2,46 | 2,51 | -0,20% | - |
| 26.08.2024 | 2,52 | 2,53 | 2,51 | 2,52 | 0,10% | - |
| 23.08.2024 | 2,51 | 2,53 | 2,47 | 2,52 | 0,40% | - |
| 22.08.2024 | 2,51 | 2,54 | 2,49 | 2,51 | 0,00% | - |
| 21.08.2024 | 2,50 | 2,55 | 2,47 | 2,51 | 0,30% | - |
| 20.08.2024 | 2,52 | 2,54 | 2,47 | 2,50 | -0,99% | - |
| 19.08.2024 | 2,52 | 2,55 | 2,51 | 2,52 | 0,10% | - |
| 16.08.2024 | 2,53 | 2,59 | 2,44 | 2,52 | -0,30% | - |
| 15.08.2024 | 2,53 | 2,57 | 2,52 | 2,53 | -0,10% | - |
| 14.08.2024 | 2,48 | 2,59 | 2,46 | 2,53 | 1,91% | - |
| 13.08.2024 | 3,09 | 3,11 | 2,45 | 2,48 | -19,66% | - |
| 12.08.2024 | 3,04 | 3,10 | 3,02 | 3,09 | 1,90% | - |
| 09.08.2024 | 2,95 | 3,04 | 2,94 | 3,03 | 2,28% | - |
| 08.08.2024 | 2,96 | 3,00 | 2,93 | 2,97 | 0,59% | - |
| 07.08.2024 | 2,92 | 2,98 | 2,91 | 2,95 | 1,99% | - |
| 06.08.2024 | 2,91 | 2,94 | 2,87 | 2,89 | 0,00% | - |
| 05.08.2024 | 2,99 | 3,04 | 2,82 | 2,89 | -5,09% | - |