0,840€
2,07%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,78 | 0,79 | 0,77 | 0,78 | -1,27% | - |
| 04.05.2026 | 0,79 | 0,79 | 0,79 | 0,79 | 2,34% | - |
| 30.04.2026 | 0,76 | 0,77 | 0,75 | 0,77 | 2,26% | - |
| 29.04.2026 | 0,72 | 0,76 | 0,71 | 0,75 | 4,58% | - |
| 28.04.2026 | 0,70 | 0,74 | 0,69 | 0,72 | 2,56% | - |
| 27.04.2026 | 0,73 | 0,74 | 0,70 | 0,70 | -4,10% | - |
| 24.04.2026 | 0,77 | 0,77 | 0,72 | 0,73 | -3,43% | 31.500,00 |
| 23.04.2026 | 0,81 | 0,82 | 0,76 | 0,76 | -6,77% | 57.500,00 |
| 22.04.2026 | 0,86 | 0,86 | 0,77 | 0,81 | -4,01% | 20.440,00 |
| 21.04.2026 | 1,25 | 1,26 | 0,69 | 0,85 | -32,51% | 28.179,00 |
| 20.04.2026 | 1,31 | 1,32 | 1,25 | 1,26 | -4,92% | - |
| 17.04.2026 | 1,23 | 1,34 | 1,23 | 1,32 | 6,45% | 55.000,00 |
| 16.04.2026 | 1,26 | 1,33 | 1,24 | 1,24 | -1,59% | - |
| 15.04.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 2,44% | - |
| 14.04.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 13.04.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -2,40% | - |
| 10.04.2026 | 1,25 | 1,30 | 1,23 | 1,25 | 0,81% | - |
| 09.04.2026 | 1,27 | 1,28 | 1,19 | 1,24 | -2,36% | 820,00 |
| 08.04.2026 | 1,24 | 1,32 | 1,23 | 1,27 | 5,39% | - |
| 07.04.2026 | 1,20 | 1,21 | 1,16 | 1,21 | -0,41% | - |
| 02.04.2026 | 1,22 | 1,22 | 1,16 | 1,21 | -2,65% | - |
| 01.04.2026 | 1,18 | 1,24 | 1,15 | 1,24 | 4,02% | - |
| 31.03.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 3,91% | - |
| 30.03.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -3,52% | - |
| 27.03.2026 | 1,23 | 1,24 | 1,19 | 1,19 | -3,79% | - |
| 26.03.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -3,28% | - |
| 25.03.2026 | 1,16 | 1,32 | 1,16 | 1,28 | 8,65% | 214.000,00 |
| 24.03.2026 | 1,21 | 1,24 | 1,13 | 1,18 | -4,22% | - |
| 23.03.2026 | 1,19 | 1,26 | 1,15 | 1,23 | 3,62% | - |
| 20.03.2026 | 1,24 | 1,30 | 1,18 | 1,19 | -4,73% | - |
| 19.03.2026 | 1,33 | 1,34 | 1,23 | 1,25 | -6,10% | - |
| 18.03.2026 | 1,36 | 1,39 | 1,32 | 1,33 | -2,14% | - |
| 17.03.2026 | 1,37 | 1,39 | 1,33 | 1,36 | -0,88% | - |
| 16.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,44% | - |
| 13.03.2026 | 1,38 | 1,40 | 1,34 | 1,39 | 1,31% | - |
| 12.03.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -5,45% | - |
| 11.03.2026 | 1,46 | 1,47 | 1,42 | 1,45 | 0,07% | - |
| 10.03.2026 | 1,42 | 1,49 | 1,41 | 1,45 | 0,91% | - |
| 09.03.2026 | 1,48 | 1,51 | 1,40 | 1,44 | -4,65% | - |
| 06.03.2026 | 1,56 | 1,56 | 1,49 | 1,51 | -3,09% | - |
| 05.03.2026 | 1,57 | 1,58 | 1,53 | 1,55 | -1,21% | - |
| 04.03.2026 | 1,58 | 1,61 | 1,55 | 1,57 | -2,66% | - |
| 03.03.2026 | 1,70 | 1,70 | 1,58 | 1,62 | -5,05% | - |
| 02.03.2026 | 1,74 | 1,76 | 1,68 | 1,70 | -1,33% | - |
| 27.02.2026 | 1,81 | 1,84 | 1,72 | 1,73 | -5,32% | - |
| 26.02.2026 | 1,79 | 1,86 | 1,79 | 1,82 | 1,45% | - |
| 25.02.2026 | 1,80 | 1,83 | 1,78 | 1,80 | -1,05% | - |
| 24.02.2026 | 1,82 | 1,84 | 1,79 | 1,82 | -0,38% | - |
| 23.02.2026 | 1,87 | 1,89 | 1,80 | 1,82 | -2,41% | - |
| 20.02.2026 | 1,85 | 1,88 | 1,81 | 1,87 | 0,92% | - |
| 19.02.2026 | 1,89 | 1,90 | 1,84 | 1,85 | -1,75% | - |
| 18.02.2026 | 1,89 | 1,90 | 1,84 | 1,88 | -0,58% | - |
| 17.02.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -3,52% | - |
| 16.02.2026 | 1,94 | 1,99 | 1,91 | 1,96 | 1,29% | - |
| 13.02.2026 | 1,94 | 1,94 | 1,88 | 1,94 | -0,10% | - |
| 12.02.2026 | 1,95 | 1,98 | 1,93 | 1,94 | -1,17% | - |
| 11.02.2026 | 1,76 | 1,98 | 1,73 | 1,96 | 11,34% | - |
| 10.02.2026 | 1,77 | 1,79 | 1,72 | 1,76 | -0,51% | - |
| 09.02.2026 | 1,78 | 1,81 | 1,73 | 1,77 | -0,84% | - |
| 06.02.2026 | 1,86 | 1,87 | 1,76 | 1,79 | -3,82% | - |
| 05.02.2026 | 1,88 | 1,88 | 1,82 | 1,86 | -1,38% | - |
| 04.02.2026 | 1,82 | 1,93 | 1,81 | 1,88 | 3,18% | - |
| 03.02.2026 | 1,82 | 1,85 | 1,80 | 1,83 | -0,11% | - |
| 02.02.2026 | 1,75 | 1,83 | 1,75 | 1,83 | 3,98% | - |
| 30.01.2026 | 1,78 | 1,84 | 1,75 | 1,76 | -2,22% | - |
| 29.01.2026 | 1,59 | 1,84 | 1,53 | 1,80 | 14,09% | - |
| 28.01.2026 | 1,57 | 1,61 | 1,56 | 1,58 | 0,96% | - |
| 27.01.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | - |
| 26.01.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 1,48% | - |
| 23.01.2026 | 1,57 | 1,58 | 1,54 | 1,56 | -0,95% | - |
| 22.01.2026 | 1,56 | 1,58 | 1,53 | 1,57 | 0,06% | - |
| 21.01.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 1,81% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -2,40% | - |
| 19.01.2026 | 1,60 | 1,61 | 1,56 | 1,58 | -1,74% | - |
| 16.01.2026 | 1,56 | 1,62 | 1,55 | 1,61 | 3,21% | - |
| 15.01.2026 | 1,54 | 1,58 | 1,51 | 1,56 | 1,36% | - |
| 14.01.2026 | 1,61 | 1,63 | 1,53 | 1,54 | -4,59% | - |
| 13.01.2026 | 1,65 | 1,68 | 1,60 | 1,61 | -2,36% | - |
| 12.01.2026 | 1,64 | 1,66 | 1,63 | 1,65 | 0,24% | - |
| 09.01.2026 | 1,64 | 1,66 | 1,62 | 1,65 | 0,18% | - |
| 08.01.2026 | 1,61 | 1,65 | 1,58 | 1,65 | 1,98% | - |
| 07.01.2026 | 1,61 | 1,64 | 1,59 | 1,61 | -0,19% | - |
| 06.01.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -0,98% | - |
| 05.01.2026 | 1,67 | 1,67 | 1,59 | 1,63 | -2,28% | 240,00 |
| 02.01.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 0,78% | - |
| 30.12.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,04% | 210,00 |
| 29.12.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 3,47% | 9.860,00 |
| 23.12.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,25% | - |
| 22.12.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 1,09% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -3,46% | - |
| 18.12.2025 | 1,52 | 1,63 | 1,52 | 1,62 | 6,44% | - |
| 17.12.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 2,63% | - |
| 16.12.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 15.12.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,87% | - |
| 12.12.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 0,41% | - |
| 11.12.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -3,65% | - |
| 10.12.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 2,20% | - |
| 09.12.2025 | 1,52 | 1,52 | 1,48 | 1,50 | -1,05% | 5.000,00 |
| 08.12.2025 | 1,58 | 1,60 | 1,52 | 1,52 | -3,68% | - |
| 05.12.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,25% | - |