1,855€
5,40%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 3,41% | 1.250,00 |
| 26.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 25.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 2.485,00 |
| 23.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 19.06.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 8.000,00 |
| 18.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 13.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 12.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 11.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 10.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 09.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 06.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 03.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 02.06.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,33% | 10.500,00 |
| 30.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 27.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 26.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 23.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 22.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 21.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 20.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 16.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 15.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 14.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 13.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 12.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 2.500,00 |
| 08.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 06.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 05.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 02.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 23.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 22.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 17.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 16.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 15.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 14.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 11.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 09.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 07.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -10,07% | - |
| 04.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 02.04.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 01.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 31.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 28.03.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 4.458,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 25.03.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 6,85% | 200,00 |
| 24.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 21.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 20.03.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 5,84% | - |
| 19.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 18.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 17.03.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 7,41% | 22.139,00 |
| 14.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 12.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 11.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 10.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 06.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 04.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 03.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 28.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 21.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 20.02.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 4.000,00 |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 17.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 14.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 13.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 11.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 10.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 07.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 06.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |