1,265€
9,05%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,61% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,25 | 1,25 | 4,62% | - |
| 25.03.2026 | 1,21 | 1,28 | 1,19 | 1,19 | -1,65% | - |
| 24.03.2026 | 1,20 | 1,24 | 1,16 | 1,21 | 0,41% | - |
| 23.03.2026 | 1,22 | 1,25 | 1,19 | 1,21 | -2,43% | - |
| 20.03.2026 | 1,24 | 1,24 | 1,21 | 1,24 | 6,47% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,16 | 1,16 | -10,42% | - |
| 18.03.2026 | 1,31 | 1,31 | 1,26 | 1,30 | 0,00% | 2.000,00 |
| 17.03.2026 | 1,29 | 1,36 | 1,28 | 1,30 | 0,78% | - |
| 16.03.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 13.03.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,37% | - |
| 12.03.2026 | 1,25 | 1,30 | 1,25 | 1,27 | 0,00% | - |
| 11.03.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 10.03.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 1,61% | - |
| 09.03.2026 | 1,24 | 1,29 | 1,18 | 1,25 | -3,11% | - |
| 06.03.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 1,58% | - |
| 05.03.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 0,80% | - |
| 04.03.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -1,57% | - |
| 03.03.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -2,30% | - |
| 02.03.2026 | 1,35 | 1,35 | 1,30 | 1,31 | -0,76% | - |
| 27.02.2026 | 1,33 | 1,35 | 1,31 | 1,32 | 6,91% | - |
| 26.02.2026 | 1,32 | 1,34 | 1,23 | 1,23 | -7,17% | - |
| 25.02.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 24.02.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 7,79% | 18.000,00 |
| 23.02.2026 | 1,28 | 1,32 | 1,22 | 1,22 | -5,06% | - |
| 20.02.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -0,77% | 300,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | - |
| 18.02.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 17.02.2026 | 1,34 | 1,36 | 1,32 | 1,33 | -1,49% | - |
| 16.02.2026 | 1,35 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 13.02.2026 | 1,33 | 1,37 | 1,32 | 1,35 | 8,47% | - |
| 12.02.2026 | 1,34 | 1,37 | 1,24 | 1,24 | -7,12% | - |
| 11.02.2026 | 1,34 | 1,37 | 1,33 | 1,34 | 0,00% | - |
| 10.02.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,91% | - |
| 09.02.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 5,65% | - |
| 06.02.2026 | 1,30 | 1,34 | 1,24 | 1,24 | -4,25% | - |
| 05.02.2026 | 1,32 | 1,33 | 1,30 | 1,30 | 5,28% | - |
| 04.02.2026 | 1,28 | 1,33 | 1,23 | 1,23 | 3,36% | - |
| 03.02.2026 | 1,27 | 1,29 | 1,19 | 1,19 | -5,93% | - |
| 02.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,80% | - |
| 30.01.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 29.01.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 28.01.2026 | 1,22 | 1,28 | 1,18 | 1,28 | 4,94% | - |
| 27.01.2026 | 1,23 | 1,31 | 1,22 | 1,22 | -2,80% | - |
| 26.01.2026 | 1,35 | 1,35 | 1,23 | 1,25 | -8,76% | - |
| 23.01.2026 | 1,50 | 1,50 | 1,32 | 1,37 | -2,84% | 1.800,00 |
| 22.01.2026 | 1,47 | 1,51 | 1,41 | 1,41 | -3,75% | - |
| 21.01.2026 | 1,46 | 1,49 | 1,46 | 1,47 | 6,93% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,37 | 1,37 | -9,57% | - |
| 19.01.2026 | 1,51 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 16.01.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 5,86% | - |
| 15.01.2026 | 1,52 | 1,57 | 1,45 | 1,45 | 1,40% | - |
| 14.01.2026 | 1,53 | 1,55 | 1,43 | 1,43 | -6,23% | - |
| 13.01.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 12.01.2026 | 1,54 | 1,54 | 1,51 | 1,51 | 3,79% | - |
| 09.01.2026 | 1,53 | 1,55 | 1,45 | 1,45 | -4,92% | - |
| 08.01.2026 | 1,48 | 1,55 | 1,47 | 1,53 | 8,93% | - |
| 07.01.2026 | 1,52 | 1,53 | 1,40 | 1,40 | -2,10% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,43 | 1,43 | -2,05% | - |
| 05.01.2026 | 1,54 | 1,56 | 1,46 | 1,46 | 0,69% | - |
| 02.01.2026 | 1,55 | 1,57 | 1,45 | 1,45 | -2,68% | - |
| 30.12.2025 | 1,56 | 1,56 | 1,49 | 1,49 | 0,00% | - |
| 29.12.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -3,25% | - |
| 23.12.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 4,76% | - |
| 22.12.2025 | 1,56 | 1,61 | 1,47 | 1,47 | 1,38% | - |
| 17.12.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -2,36% | - |
| 12.12.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 2,77% | - |
| 11.12.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 4,71% | - |
| 05.12.2025 | 1,43 | 1,45 | 1,38 | 1,38 | 0,00% | - |
| 04.12.2025 | 1,44 | 1,44 | 1,38 | 1,38 | 0,73% | 6.666,00 |
| 03.12.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -0,72% | - |
| 02.12.2025 | 1,46 | 1,47 | 1,38 | 1,38 | -1,43% | - |
| 01.12.2025 | 1,46 | 1,47 | 1,40 | 1,40 | -2,78% | - |
| 28.11.2025 | 1,49 | 1,50 | 1,44 | 1,44 | 0,70% | - |
| 27.11.2025 | 1,46 | 1,49 | 1,43 | 1,43 | 2,14% | - |
| 26.11.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -0,71% | - |
| 25.11.2025 | 1,43 | 1,47 | 1,41 | 1,41 | 3,68% | - |
| 24.11.2025 | 1,47 | 1,49 | 1,36 | 1,36 | -3,55% | - |
| 21.11.2025 | 1,44 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 20.11.2025 | 1,46 | 1,47 | 1,41 | 1,41 | 0,00% | - |
| 19.11.2025 | 1,46 | 1,48 | 1,41 | 1,41 | 0,00% | - |
| 18.11.2025 | 1,47 | 1,48 | 1,41 | 1,41 | 0,00% | - |
| 17.11.2025 | 1,48 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 14.11.2025 | 1,50 | 1,51 | 1,41 | 1,41 | -2,08% | - |
| 13.11.2025 | 1,57 | 1,57 | 1,44 | 1,44 | -5,26% | 10,00 |
| 12.11.2025 | 1,61 | 1,61 | 1,52 | 1,52 | -0,65% | - |
| 11.11.2025 | 1,58 | 1,60 | 1,53 | 1,53 | 1,32% | 600,00 |
| 10.11.2025 | 1,79 | 1,79 | 1,51 | 1,51 | 1,34% | - |
| 07.11.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -0,67% | - |
| 06.11.2025 | 1,56 | 1,57 | 1,50 | 1,50 | 0,00% | - |
| 05.11.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -0,66% | - |
| 04.11.2025 | 1,58 | 1,59 | 1,51 | 1,51 | -1,95% | - |
| 03.11.2025 | 1,57 | 1,60 | 1,54 | 1,54 | 3,36% | - |
| 31.10.2025 | 1,55 | 1,56 | 1,49 | 1,49 | 0,00% | - |
| 30.10.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -1,32% | - |
| 29.10.2025 | 1,55 | 1,58 | 1,51 | 1,51 | 2,03% | - |
| 28.10.2025 | 1,57 | 1,60 | 1,48 | 1,48 | -2,63% | - |
| 27.10.2025 | 1,59 | 1,60 | 1,52 | 1,52 | 0,00% | - |
| 24.10.2025 | 1,63 | 1,63 | 1,52 | 1,52 | -2,56% | - |
| 23.10.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -0,64% | - |