1,586€
-0,88%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,50% | - |
| 07.01.2026 | 1,62 | 1,64 | 1,59 | 1,61 | -1,59% | - |
| 06.01.2026 | 1,63 | 1,65 | 1,62 | 1,63 | 0,06% | - |
| 05.01.2026 | 1,68 | 1,68 | 1,59 | 1,63 | -2,22% | - |
| 02.01.2026 | 1,65 | 1,69 | 1,63 | 1,67 | 0,42% | 22.000,00 |
| 30.12.2025 | 1,65 | 1,67 | 1,63 | 1,66 | 0,97% | - |
| 29.12.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 6,89% | - |
| 22.12.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -1,79% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,56 | 1,57 | 4,82% | - |
| 18.12.2025 | 1,52 | 1,64 | 1,49 | 1,49 | 0,00% | 4.000,00 |
| 17.12.2025 | 1,49 | 1,54 | 1,49 | 1,49 | 3,32% | - |
| 16.12.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -2,49% | - |
| 15.12.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -0,80% | - |
| 12.12.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -0,93% | - |
| 10.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,36% | - |
| 09.12.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -4,70% | - |
| 05.12.2025 | 1,59 | 1,61 | 1,53 | 1,53 | -1,16% | - |
| 03.12.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -2,58% | - |
| 02.12.2025 | 1,63 | 1,65 | 1,59 | 1,59 | 0,70% | - |
| 01.12.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -2,71% | - |
| 28.11.2025 | 1,68 | 1,68 | 1,62 | 1,62 | 1,25% | - |
| 27.11.2025 | 1,58 | 1,67 | 1,58 | 1,60 | 4,97% | - |
| 26.11.2025 | 1,59 | 1,62 | 1,53 | 1,53 | -0,78% | - |
| 25.11.2025 | 1,55 | 1,61 | 1,52 | 1,54 | 2,80% | - |
| 24.11.2025 | 1,53 | 1,59 | 1,50 | 1,50 | 1,49% | - |
| 21.11.2025 | 1,44 | 1,53 | 1,43 | 1,48 | -0,27% | - |
| 20.11.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -0,67% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,49 | 1,49 | -7,11% | - |
| 18.11.2025 | 1,82 | 1,83 | 1,60 | 1,60 | -15,58% | - |
| 17.11.2025 | 1,89 | 1,92 | 1,85 | 1,90 | 0,96% | - |
| 14.11.2025 | 1,89 | 1,90 | 1,84 | 1,88 | 0,11% | - |
| 13.11.2025 | 1,93 | 1,95 | 1,88 | 1,88 | 0,75% | - |
| 12.11.2025 | 1,93 | 1,96 | 1,87 | 1,87 | -0,32% | - |
| 11.11.2025 | 1,90 | 1,95 | 1,87 | 1,87 | -1,53% | - |
| 10.11.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 6,08% | - |
| 07.11.2025 | 1,87 | 1,88 | 1,79 | 1,79 | -4,32% | - |
| 06.11.2025 | 1,89 | 1,91 | 1,87 | 1,87 | 2,57% | - |
| 05.11.2025 | 1,86 | 1,90 | 1,83 | 1,83 | 0,88% | - |
| 04.11.2025 | 1,88 | 1,90 | 1,81 | 1,81 | -4,44% | - |
| 03.11.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,99% | - |
| 31.10.2025 | 1,91 | 1,95 | 1,90 | 1,91 | 2,63% | - |
| 30.10.2025 | 1,93 | 1,96 | 1,86 | 1,86 | -3,47% | - |
| 29.10.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -1,53% | - |
| 28.10.2025 | 1,99 | 2,00 | 1,94 | 1,96 | 1,92% | - |
| 27.10.2025 | 2,03 | 2,05 | 1,92 | 1,92 | -4,18% | - |
| 24.10.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 0,60% | - |
| 23.10.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 3,96% | - |
| 22.10.2025 | 1,88 | 1,97 | 1,87 | 1,92 | 5,49% | - |
| 21.10.2025 | 1,86 | 1,90 | 1,82 | 1,82 | -0,44% | - |
| 20.10.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -2,97% | - |
| 17.10.2025 | 2,00 | 2,00 | 1,87 | 1,88 | -5,71% | - |
| 16.10.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -0,60% | - |
| 15.10.2025 | 2,00 | 2,02 | 1,98 | 2,01 | 4,15% | - |
| 14.10.2025 | 1,98 | 2,00 | 1,93 | 1,93 | 0,31% | - |
| 13.10.2025 | 1,90 | 2,00 | 1,89 | 1,92 | 1,69% | - |
| 09.10.2025 | 1,95 | 1,97 | 1,89 | 1,89 | -1,15% | - |
| 08.10.2025 | 1,92 | 1,94 | 1,91 | 1,91 | 1,16% | - |
| 07.10.2025 | 1,95 | 1,96 | 1,89 | 1,89 | -2,57% | - |
| 06.10.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 3,30% | - |
| 03.10.2025 | 1,91 | 1,95 | 1,88 | 1,88 | -1,42% | - |
| 02.10.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,09% | - |
| 01.10.2025 | 1,90 | 1,93 | 1,87 | 1,93 | 2,61% | - |
| 30.09.2025 | 1,84 | 1,88 | 1,83 | 1,88 | 4,97% | - |
| 29.09.2025 | 1,84 | 1,87 | 1,79 | 1,79 | -1,97% | - |
| 26.09.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 4,82% | - |
| 25.09.2025 | 1,82 | 1,85 | 1,74 | 1,74 | -3,54% | - |
| 24.09.2025 | 1,81 | 1,82 | 1,80 | 1,81 | -0,82% | - |
| 23.09.2025 | 1,82 | 1,87 | 1,82 | 1,82 | -0,76% | - |
| 22.09.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,77% | - |
| 19.09.2025 | 1,83 | 1,85 | 1,80 | 1,80 | -1,64% | - |
| 18.09.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 4,62% | - |
| 17.09.2025 | 1,76 | 1,83 | 1,75 | 1,75 | -1,90% | - |
| 16.09.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,45% | - |
| 15.09.2025 | 1,80 | 1,83 | 1,77 | 1,78 | -0,34% | - |
| 12.09.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 3,54% | - |
| 11.09.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 0,82% | - |
| 10.09.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 1,85% | - |
| 09.09.2025 | 1,73 | 1,77 | 1,68 | 1,68 | -5,36% | - |
| 08.09.2025 | 1,77 | 1,79 | 1,77 | 1,77 | 0,74% | - |
| 05.09.2025 | 1,74 | 1,79 | 1,74 | 1,76 | 1,38% | - |
| 04.09.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 1,70% | - |
| 03.09.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 0,77% | - |
| 02.09.2025 | 1,74 | 1,74 | 1,68 | 1,69 | -2,42% | - |
| 01.09.2025 | 1,76 | 1,78 | 1,72 | 1,74 | -1,48% | - |
| 29.08.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 28.08.2025 | 1,90 | 1,92 | 1,81 | 1,81 | -4,58% | - |
| 27.08.2025 | 1,95 | 1,95 | 1,88 | 1,90 | -1,81% | - |
| 26.08.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -2,62% | - |
| 25.08.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -0,10% | - |
| 22.08.2025 | 1,98 | 2,01 | 1,97 | 1,99 | 0,25% | - |
| 21.08.2025 | 2,02 | 2,04 | 1,98 | 1,98 | -1,39% | - |
| 20.08.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -1,61% | - |
| 19.08.2025 | 2,05 | 2,07 | 2,04 | 2,04 | -0,05% | - |
| 18.08.2025 | 2,10 | 2,11 | 2,03 | 2,05 | -2,06% | - |
| 15.08.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -1,18% | - |
| 14.08.2025 | 2,13 | 2,15 | 2,11 | 2,11 | -0,47% | - |
| 13.08.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 1,82% | - |
| 12.08.2025 | 2,11 | 2,15 | 2,08 | 2,09 | -0,71% | - |
| 11.08.2025 | 2,08 | 2,17 | 2,08 | 2,10 | -2,10% | - |
| 08.08.2025 | 2,15 | 2,17 | 2,13 | 2,15 | 0,00% | - |