1,420€
-1,73%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 1,61 | 1,64 | 1,57 | 1,57 | 1,95% | - |
| 21.10.2025 | 1,61 | 1,63 | 1,54 | 1,54 | 0,00% | - |
| 20.10.2025 | 1,60 | 1,61 | 1,54 | 1,54 | 1,32% | - |
| 17.10.2025 | 1,58 | 1,59 | 1,52 | 1,52 | 0,66% | - |
| 16.10.2025 | 1,57 | 1,59 | 1,51 | 1,51 | 0,67% | - |
| 15.10.2025 | 1,56 | 1,58 | 1,50 | 1,50 | 0,67% | - |
| 14.10.2025 | 1,57 | 1,58 | 1,49 | 1,49 | -1,32% | - |
| 13.10.2025 | 1,55 | 1,58 | 1,51 | 1,51 | 0,67% | - |
| 10.10.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -1,32% | - |
| 09.10.2025 | 1,57 | 1,58 | 1,52 | 1,52 | 0,66% | - |
| 08.10.2025 | 1,54 | 1,59 | 1,51 | 1,51 | -3,82% | - |
| 07.10.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 3,29% | 106,00 |
| 06.10.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -1,30% | - |
| 03.10.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 1,99% | - |
| 02.10.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -0,66% | - |
| 01.10.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -1,94% | - |
| 30.09.2025 | 1,60 | 1,61 | 1,55 | 1,55 | 0,00% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -0,64% | - |
| 26.09.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -0,64% | - |
| 25.09.2025 | 1,62 | 1,63 | 1,57 | 1,57 | -3,38% | - |
| 24.09.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -0,31% | - |
| 23.09.2025 | 1,69 | 1,71 | 1,63 | 1,63 | -2,40% | - |
| 22.09.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -2,34% | 8.400,00 |
| 19.09.2025 | 1,78 | 1,80 | 1,71 | 1,71 | -2,84% | - |
| 18.09.2025 | 1,87 | 1,88 | 1,74 | 1,76 | -4,86% | - |
| 17.09.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -2,63% | - |
| 16.09.2025 | 1,94 | 1,94 | 1,90 | 1,90 | 0,53% | - |
| 15.09.2025 | 1,93 | 1,96 | 1,89 | 1,89 | 0,00% | - |
| 12.09.2025 | 1,94 | 1,97 | 1,89 | 1,89 | 0,00% | - |
| 11.09.2025 | 1,94 | 1,96 | 1,89 | 1,89 | -1,05% | - |
| 10.09.2025 | 1,95 | 1,97 | 1,91 | 1,91 | -2,55% | - |
| 09.09.2025 | 1,97 | 1,98 | 1,96 | 1,96 | 2,62% | - |
| 08.09.2025 | 2,02 | 2,02 | 1,91 | 1,91 | -2,05% | 500,00 |
| 05.09.2025 | 1,99 | 2,01 | 1,95 | 1,95 | -1,52% | - |
| 04.09.2025 | 1,99 | 2,00 | 1,97 | 1,98 | 2,59% | - |
| 03.09.2025 | 1,96 | 1,98 | 1,93 | 1,93 | 4,89% | - |
| 02.09.2025 | 1,99 | 2,02 | 1,84 | 1,84 | -5,64% | 690,00 |
| 01.09.2025 | 1,99 | 2,01 | 1,95 | 1,95 | -0,51% | - |
| 29.08.2025 | 2,03 | 2,04 | 1,96 | 1,96 | -3,21% | - |
| 28.08.2025 | 2,03 | 2,07 | 2,02 | 2,03 | -0,74% | - |
| 27.08.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,25% | - |
| 26.08.2025 | 2,04 | 2,07 | 2,01 | 2,04 | -1,21% | - |
| 25.08.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 22.08.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,74% | - |
| 21.08.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -0,74% | - |
| 20.08.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -1,92% | - |
| 19.08.2025 | 2,07 | 2,11 | 2,07 | 2,08 | 0,48% | - |
| 18.08.2025 | 2,08 | 2,10 | 2,07 | 2,07 | -0,96% | - |
| 15.08.2025 | 2,10 | 2,11 | 2,07 | 2,09 | 0,48% | - |
| 14.08.2025 | 2,08 | 2,09 | 2,07 | 2,08 | 0,48% | - |
| 13.08.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 1,47% | - |
| 12.08.2025 | 2,06 | 2,08 | 2,04 | 2,04 | -0,97% | - |
| 11.08.2025 | 2,05 | 2,06 | 2,03 | 2,06 | 0,98% | - |
| 08.08.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,49% | - |
| 07.08.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 0,74% | - |
| 06.08.2025 | 2,02 | 2,07 | 2,00 | 2,02 | 0,50% | - |
| 05.08.2025 | 2,03 | 2,04 | 2,00 | 2,01 | 0,25% | - |
| 04.08.2025 | 2,00 | 2,02 | 1,98 | 2,00 | -0,50% | - |
| 01.08.2025 | 2,06 | 2,06 | 2,00 | 2,01 | -2,43% | - |
| 31.07.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,49% | - |
| 30.07.2025 | 2,07 | 2,09 | 2,04 | 2,05 | -0,97% | - |
| 29.07.2025 | 2,07 | 2,09 | 2,05 | 2,07 | 0,49% | - |
| 28.07.2025 | 2,06 | 2,13 | 2,05 | 2,06 | -1,90% | - |
| 25.07.2025 | 2,10 | 2,12 | 2,09 | 2,10 | -0,47% | - |
| 24.07.2025 | 2,09 | 2,13 | 2,08 | 2,11 | 0,96% | - |
| 23.07.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 1,95% | - |