1,765€
-0,84%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,74 | 1,81 | 1,74 | 1,77 | -0,84% | - |
| 01.11.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 2,01% | - |
| 31.10.2024 | 1,84 | 1,84 | 1,74 | 1,75 | -4,90% | - |
| 30.10.2024 | 1,86 | 1,90 | 1,84 | 1,84 | -0,81% | - |
| 29.10.2024 | 1,91 | 1,96 | 1,83 | 1,85 | -4,88% | - |
| 28.10.2024 | 1,91 | 1,98 | 1,91 | 1,95 | 0,00% | - |
| 25.10.2024 | 1,92 | 1,95 | 1,91 | 1,95 | 1,57% | - |
| 24.10.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 0,00% | - |
| 23.10.2024 | 1,92 | 1,94 | 1,90 | 1,92 | 1,32% | - |
| 22.10.2024 | 1,93 | 1,94 | 1,89 | 1,89 | -1,56% | - |
| 21.10.2024 | 1,92 | 1,98 | 1,92 | 1,92 | -2,04% | - |
| 18.10.2024 | 1,95 | 1,98 | 1,94 | 1,96 | 0,51% | - |
| 17.10.2024 | 1,89 | 1,96 | 1,89 | 1,95 | 1,83% | - |
| 16.10.2024 | 1,97 | 1,97 | 1,92 | 1,92 | -3,04% | 10,00 |
| 15.10.2024 | 1,94 | 1,99 | 1,94 | 1,98 | 2,07% | - |
| 14.10.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -0,51% | - |
| 11.10.2024 | 1,96 | 1,98 | 1,92 | 1,95 | -0,26% | - |
| 10.10.2024 | 1,96 | 1,99 | 1,95 | 1,95 | -0,51% | - |
| 09.10.2024 | 1,96 | 1,97 | 1,93 | 1,96 | 2,35% | - |
| 08.10.2024 | 1,95 | 1,97 | 1,92 | 1,92 | -1,54% | - |
| 07.10.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 04.10.2024 | 1,93 | 1,93 | 1,88 | 1,93 | 1,85% | - |
| 03.10.2024 | 1,90 | 1,90 | 1,86 | 1,90 | -1,04% | - |
| 02.10.2024 | 1,94 | 1,95 | 1,91 | 1,92 | -1,03% | - |
| 01.10.2024 | 1,96 | 1,98 | 1,93 | 1,94 | -1,78% | - |
| 30.09.2024 | 1,95 | 1,98 | 1,94 | 1,97 | 1,29% | - |
| 27.09.2024 | 1,90 | 1,97 | 1,90 | 1,95 | 0,52% | - |
| 26.09.2024 | 1,88 | 1,96 | 1,88 | 1,94 | 3,20% | - |
| 25.09.2024 | 1,85 | 1,91 | 1,85 | 1,88 | -0,53% | - |
| 24.09.2024 | 1,86 | 1,92 | 1,86 | 1,89 | -0,53% | - |
| 23.09.2024 | 1,91 | 1,91 | 1,89 | 1,90 | 0,00% | - |
| 20.09.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -2,32% | - |
| 19.09.2024 | 1,84 | 1,95 | 1,84 | 1,94 | 3,47% | - |
| 18.09.2024 | 1,82 | 1,90 | 1,82 | 1,88 | 1,08% | - |
| 17.09.2024 | 1,79 | 1,87 | 1,79 | 1,86 | 1,64% | - |
| 16.09.2024 | 1,79 | 1,84 | 1,79 | 1,83 | 0,00% | 380,00 |
| 13.09.2024 | 1,77 | 1,84 | 1,77 | 1,83 | 1,11% | - |
| 12.09.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,28% | - |
| 11.09.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -1,91% | - |
| 10.09.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | - |
| 09.09.2024 | 1,76 | 1,84 | 1,76 | 1,82 | 0,83% | - |
| 06.09.2024 | 1,76 | 1,82 | 1,76 | 1,80 | -0,28% | - |
| 05.09.2024 | 1,77 | 1,83 | 1,77 | 1,81 | -0,55% | - |
| 04.09.2024 | 1,78 | 1,83 | 1,78 | 1,82 | -0,82% | - |
| 03.09.2024 | 1,83 | 1,89 | 1,82 | 1,83 | -1,88% | - |
| 02.09.2024 | 1,86 | 1,88 | 1,85 | 1,87 | 0,27% | - |
| 30.08.2024 | 1,82 | 1,89 | 1,82 | 1,86 | 0,54% | - |
| 29.08.2024 | 1,85 | 1,91 | 1,85 | 1,85 | -2,12% | - |
| 28.08.2024 | 1,87 | 1,90 | 1,86 | 1,89 | 1,34% | - |
| 27.08.2024 | 1,82 | 1,89 | 1,82 | 1,87 | -0,53% | - |
| 26.08.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,81% | - |
| 23.08.2024 | 1,79 | 1,87 | 1,79 | 1,86 | 1,64% | - |
| 22.08.2024 | 1,79 | 1,86 | 1,79 | 1,83 | 0,27% | - |
| 21.08.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 1,11% | - |
| 20.08.2024 | 1,77 | 1,85 | 1,77 | 1,81 | -0,28% | - |
| 19.08.2024 | 1,81 | 1,84 | 1,81 | 1,81 | 0,28% | - |
| 16.08.2024 | 1,84 | 1,88 | 1,80 | 1,81 | -1,63% | - |
| 15.08.2024 | 1,73 | 1,87 | 1,73 | 1,84 | 3,97% | - |
| 14.08.2024 | 1,77 | 1,79 | 1,76 | 1,77 | -0,28% | - |
| 13.08.2024 | 1,79 | 1,81 | 1,77 | 1,77 | -1,12% | - |
| 12.08.2024 | 1,75 | 1,81 | 1,75 | 1,79 | 0,28% | - |
| 09.08.2024 | 1,78 | 1,83 | 1,78 | 1,79 | -1,65% | - |
| 08.08.2024 | 1,77 | 1,82 | 1,76 | 1,82 | 2,54% | - |
| 07.08.2024 | 1,76 | 1,83 | 1,76 | 1,77 | -1,67% | - |
| 06.08.2024 | 1,79 | 1,81 | 1,75 | 1,80 | 1,12% | - |
| 05.08.2024 | 1,84 | 1,87 | 1,75 | 1,78 | -3,52% | - |
| 02.08.2024 | 1,83 | 1,89 | 1,83 | 1,85 | -1,34% | - |
| 01.08.2024 | 1,86 | 1,93 | 1,86 | 1,87 | -0,80% | - |
| 31.07.2024 | 1,86 | 1,94 | 1,86 | 1,89 | -0,79% | - |
| 30.07.2024 | 1,86 | 1,93 | 1,86 | 1,90 | 0,00% | - |
| 29.07.2024 | 1,89 | 1,97 | 1,89 | 1,90 | -1,55% | - |
| 26.07.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 3,49% | - |
| 25.07.2024 | 1,84 | 1,93 | 1,84 | 1,87 | -0,53% | - |
| 24.07.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | - |
| 23.07.2024 | 1,83 | 1,89 | 1,83 | 1,86 | -0,54% | - |
| 22.07.2024 | 1,82 | 1,89 | 1,82 | 1,87 | 0,27% | - |
| 19.07.2024 | 1,85 | 1,92 | 1,85 | 1,86 | -1,59% | - |
| 18.07.2024 | 1,83 | 1,95 | 1,83 | 1,89 | -1,56% | - |
| 17.07.2024 | 1,89 | 1,95 | 1,89 | 1,92 | -0,26% | - |
| 16.07.2024 | 1,88 | 1,96 | 1,88 | 1,93 | 0,26% | - |
| 15.07.2024 | 1,90 | 1,97 | 1,90 | 1,92 | -1,03% | - |
| 12.07.2024 | 1,96 | 1,97 | 1,93 | 1,94 | -0,77% | - |
| 11.07.2024 | 1,91 | 1,96 | 1,91 | 1,96 | 2,36% | - |
| 10.07.2024 | 1,89 | 1,91 | 1,88 | 1,91 | 1,06% | - |
| 09.07.2024 | 1,88 | 1,95 | 1,88 | 1,89 | -0,79% | - |
| 08.07.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,00% | - |
| 05.07.2024 | 1,85 | 1,94 | 1,85 | 1,91 | 1,06% | - |
| 04.07.2024 | 1,85 | 1,91 | 1,85 | 1,89 | 0,00% | - |
| 03.07.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,45% | - |
| 02.07.2024 | 1,84 | 1,88 | 1,83 | 1,84 | -2,13% | - |
| 01.07.2024 | 1,85 | 1,90 | 1,85 | 1,88 | -0,79% | - |
| 28.06.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,26% | - |
| 27.06.2024 | 1,86 | 1,91 | 1,84 | 1,89 | -0,79% | - |
| 26.06.2024 | 1,92 | 1,95 | 1,89 | 1,91 | -1,30% | - |
| 25.06.2024 | 1,92 | 1,95 | 1,91 | 1,93 | 0,78% | 600,00 |
| 24.06.2024 | 1,91 | 1,94 | 1,88 | 1,92 | 0,52% | 4.000,00 |
| 21.06.2024 | 1,89 | 1,93 | 1,88 | 1,91 | 0,79% | - |
| 20.06.2024 | 1,81 | 1,90 | 1,81 | 1,89 | 2,44% | - |
| 19.06.2024 | 1,86 | 1,92 | 1,85 | 1,85 | -2,64% | - |
| 18.06.2024 | 1,84 | 1,91 | 1,84 | 1,90 | 1,34% | - |