1,485€
5,32%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,71% | - |
| 14.04.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 3,55% | - |
| 11.04.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 10.04.2025 | 1,41 | 1,47 | 1,39 | 1,41 | -1,05% | - |
| 09.04.2025 | 1,39 | 1,43 | 1,35 | 1,43 | 4,01% | - |
| 08.04.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -3,52% | 150,00 |
| 07.04.2025 | 1,41 | 1,50 | 1,34 | 1,42 | -2,07% | - |
| 04.04.2025 | 1,55 | 1,57 | 1,44 | 1,45 | -7,05% | - |
| 03.04.2025 | 1,54 | 1,60 | 1,54 | 1,56 | -1,58% | - |
| 02.04.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,26% | - |
| 01.04.2025 | 1,52 | 1,59 | 1,52 | 1,55 | -0,32% | - |
| 31.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 28.03.2025 | 1,54 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 27.03.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 1,31% | - |
| 26.03.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,66% | - |
| 25.03.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | - |
| 24.03.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -0,99% | - |
| 21.03.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | 427,00 |
| 20.03.2025 | 1,47 | 1,54 | 1,47 | 1,52 | 1,33% | - |
| 19.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 18.03.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 17.03.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | 200,00 |
| 14.03.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 2,08% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,39 | 1,44 | -17,95% | - |
| 12.03.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 0,57% | - |
| 11.03.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,58% | 5.000,00 |
| 10.03.2025 | 1,72 | 1,77 | 1,72 | 1,74 | -1,14% | - |
| 07.03.2025 | 1,72 | 1,77 | 1,70 | 1,76 | 1,74% | - |
| 06.03.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,15% | - |
| 05.03.2025 | 1,73 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 04.03.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -1,40% | - |
| 03.03.2025 | 1,76 | 1,82 | 1,76 | 1,79 | 0,00% | - |
| 28.02.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,28% | - |
| 27.02.2025 | 1,83 | 1,84 | 1,79 | 1,80 | -1,10% | - |
| 26.02.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 25.02.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -0,82% | - |
| 24.02.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | - |
| 21.02.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 1,96% | - |
| 20.02.2025 | 1,78 | 1,83 | 1,78 | 1,79 | -1,92% | - |
| 19.02.2025 | 1,82 | 1,84 | 1,81 | 1,82 | 0,00% | - |
| 18.02.2025 | 1,81 | 1,84 | 1,81 | 1,82 | 0,83% | - |
| 17.02.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,00% | - |
| 14.02.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,00% | - |
| 13.02.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 1,12% | - |
| 12.02.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,56% | - |
| 11.02.2025 | 1,77 | 1,82 | 1,77 | 1,80 | -0,55% | - |
| 10.02.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 07.02.2025 | 1,74 | 1,81 | 1,74 | 1,80 | 1,70% | - |
| 06.02.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 05.02.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 2,32% | - |
| 04.02.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | - |
| 03.02.2025 | 1,71 | 1,75 | 1,70 | 1,73 | -0,58% | - |
| 31.01.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 30.01.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 29.01.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,97% | - |
| 28.01.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 2,60% | - |
| 27.01.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 0,87% | - |
| 24.01.2025 | 1,76 | 1,77 | 1,72 | 1,72 | -2,28% | - |
| 23.01.2025 | 1,76 | 1,77 | 1,73 | 1,76 | 0,00% | - |
| 22.01.2025 | 1,73 | 1,78 | 1,73 | 1,76 | -0,57% | - |
| 21.01.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,57% | - |
| 20.01.2025 | 1,77 | 1,77 | 1,74 | 1,76 | -0,85% | - |
| 17.01.2025 | 1,71 | 1,79 | 1,71 | 1,77 | 0,57% | - |
| 16.01.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 1,15% | - |
| 15.01.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,50% | - |
| 14.01.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,30% | - |
| 13.01.2025 | 1,69 | 1,72 | 1,67 | 1,67 | -3,19% | - |
| 10.01.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -1,15% | - |
| 09.01.2025 | 1,74 | 1,75 | 1,70 | 1,75 | 0,00% | - |
| 08.01.2025 | 1,77 | 1,81 | 1,74 | 1,75 | -3,06% | - |
| 07.01.2025 | 1,78 | 1,82 | 1,78 | 1,80 | -0,83% | - |
| 06.01.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | - |
| 03.01.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 1,41% | - |
| 02.01.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -1,67% | - |
| 30.12.2024 | 1,79 | 1,83 | 1,78 | 1,80 | 0,84% | - |
| 27.12.2024 | 1,79 | 1,82 | 1,77 | 1,79 | -1,11% | 5.400,00 |
| 23.12.2024 | 1,81 | 1,82 | 1,78 | 1,81 | 1,12% | - |
| 20.12.2024 | 1,74 | 1,80 | 1,74 | 1,79 | 0,00% | - |
| 19.12.2024 | 1,73 | 1,81 | 1,73 | 1,79 | 2,88% | - |
| 18.12.2024 | 1,79 | 1,81 | 1,74 | 1,74 | -2,25% | - |
| 17.12.2024 | 1,82 | 1,85 | 1,77 | 1,78 | -2,74% | - |
| 16.12.2024 | 1,80 | 1,84 | 1,79 | 1,83 | 1,11% | - |
| 13.12.2024 | 1,82 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 12.12.2024 | 1,77 | 1,84 | 1,77 | 1,82 | 0,28% | - |
| 11.12.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 4,62% | - |
| 10.12.2024 | 1,77 | 1,81 | 1,73 | 1,73 | -2,54% | - |
| 09.12.2024 | 1,76 | 1,81 | 1,76 | 1,78 | -0,56% | 300,00 |
| 06.12.2024 | 1,73 | 1,81 | 1,73 | 1,79 | 0,85% | - |
| 05.12.2024 | 1,77 | 1,82 | 1,77 | 1,77 | -1,94% | - |
| 04.12.2024 | 1,75 | 1,83 | 1,75 | 1,81 | 0,84% | - |
| 03.12.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 0,00% | - |
| 02.12.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,28% | - |
| 29.11.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -1,10% | - |
| 28.11.2024 | 1,82 | 1,84 | 1,78 | 1,82 | -0,27% | - |
| 27.11.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 1,39% | - |
| 26.11.2024 | 1,75 | 1,81 | 1,75 | 1,80 | -0,55% | - |
| 25.11.2024 | 1,80 | 1,81 | 1,78 | 1,81 | 0,84% | - |
| 22.11.2024 | 1,77 | 1,80 | 1,75 | 1,79 | 1,42% | - |
| 21.11.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,28% | - |
| 20.11.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 1,43% | - |