2,000€
Echtzeit-Aktienkurs C+C GROUP PLC EO-,01
Bid:
Ask:
Aktienkurse zur C+C GROUP PLC EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 2,03 | 2,06 | 2,01 | 2,05 | 1,49% | - |
| 21.07.2025 | 1,99 | 2,04 | 1,99 | 2,02 | 1,51% | - |
| 18.07.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -0,50% | - |
| 17.07.2025 | 1,96 | 2,01 | 1,94 | 2,00 | 2,30% | - |
| 16.07.2025 | 1,95 | 1,99 | 1,93 | 1,96 | -0,26% | - |
| 15.07.2025 | 1,96 | 1,98 | 1,95 | 1,96 | 0,51% | - |
| 14.07.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,78% | - |
| 11.07.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -2,52% | 14.000,00 |
| 10.07.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,06% | - |
| 09.07.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 2,10% | - |
| 08.07.2025 | 1,93 | 1,95 | 1,90 | 1,91 | -0,78% | - |
| 07.07.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 0,26% | - |
| 04.07.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -1,54% | - |
| 03.07.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 3,73% | - |
| 02.07.2025 | 1,93 | 1,96 | 1,88 | 1,88 | -3,10% | - |
| 01.07.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 1,57% | - |
| 30.06.2025 | 1,98 | 2,00 | 1,91 | 1,91 | -4,03% | - |
| 27.06.2025 | 1,96 | 2,02 | 1,96 | 1,99 | -0,75% | - |
| 26.06.2025 | 2,01 | 2,04 | 1,99 | 2,00 | -0,25% | - |
| 25.06.2025 | 1,98 | 2,03 | 1,98 | 2,01 | -0,99% | - |
| 24.06.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 1,25% | - |
| 23.06.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 0,00% | - |
| 20.06.2025 | 1,98 | 2,02 | 1,98 | 2,00 | 0,76% | - |
| 19.06.2025 | 2,00 | 2,02 | 1,98 | 1,99 | -0,75% | - |
| 18.06.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 1,27% | - |
| 17.06.2025 | 1,99 | 2,00 | 1,96 | 1,98 | -1,00% | - |
| 16.06.2025 | 1,95 | 2,00 | 1,94 | 2,00 | 2,31% | - |
| 13.06.2025 | 1,96 | 2,00 | 1,93 | 1,95 | -0,76% | - |
| 12.06.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -2,72% | - |
| 11.06.2025 | 1,96 | 2,03 | 1,96 | 2,02 | 1,00% | - |
| 10.06.2025 | 2,01 | 2,04 | 1,99 | 2,00 | -0,74% | - |
| 09.06.2025 | 2,01 | 2,03 | 1,99 | 2,02 | 0,50% | - |
| 06.06.2025 | 2,02 | 2,03 | 1,99 | 2,01 | -0,74% | - |
| 05.06.2025 | 1,93 | 2,03 | 1,93 | 2,02 | 2,28% | - |
| 04.06.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 1,54% | - |
| 03.06.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,00% | - |
| 02.06.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 1,04% | 1.400,00 |
| 30.05.2025 | 1,86 | 1,95 | 1,86 | 1,93 | 1,32% | - |
| 29.05.2025 | 1,88 | 1,96 | 1,88 | 1,90 | 3,26% | - |
| 28.05.2025 | 1,86 | 1,92 | 1,84 | 1,84 | -0,81% | 1.650,00 |
| 27.05.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -0,54% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 23.05.2025 | 1,87 | 1,89 | 1,84 | 1,86 | -0,54% | - |
| 22.05.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,27% | - |
| 21.05.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -1,06% | - |
| 20.05.2025 | 1,84 | 1,89 | 1,83 | 1,88 | 2,45% | - |
| 19.05.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 0,00% | - |
| 16.05.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 3,97% | - |
| 15.05.2025 | 1,74 | 1,79 | 1,74 | 1,77 | -0,56% | - |
| 14.05.2025 | 1,75 | 1,79 | 1,75 | 1,78 | -0,56% | - |
| 13.05.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,56% | - |
| 12.05.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 2,31% | - |
| 09.05.2025 | 1,69 | 1,76 | 1,69 | 1,74 | 1,17% | - |
| 08.05.2025 | 1,72 | 1,77 | 1,71 | 1,72 | 0,00% | - |
| 07.05.2025 | 1,68 | 1,74 | 1,68 | 1,72 | 0,00% | - |
| 06.05.2025 | 1,70 | 1,76 | 1,70 | 1,72 | -1,15% | - |
| 05.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,17% | - |
| 02.05.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 4,89% | - |
| 30.04.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 1,24% | - |
| 29.04.2025 | 1,60 | 1,66 | 1,60 | 1,62 | -1,22% | - |
| 28.04.2025 | 1,55 | 1,65 | 1,55 | 1,64 | 2,83% | - |
| 25.04.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 3,58% | - |
| 24.04.2025 | 1,48 | 1,56 | 1,48 | 1,54 | 0,66% | - |
| 23.04.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,33% | - |
| 22.04.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,01% | - |
| 17.04.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,36% | - |
| 16.04.2025 | 1,46 | 1,48 | 1,42 | 1,47 | 0,00% | 800,00 |
| 15.04.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,68% | - |
| 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% | - |