1,495€
2,40%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,50 | 1,57 | 1,45 | 1,49 | 1,71% | - |
| 10.04.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 09.04.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,68% | - |
| 08.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -9,76% | 100,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 03.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.04.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 01.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 31.03.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 28.03.2025 | 1,61 | 1,74 | 1,61 | 1,64 | -1,20% | 148,00 |
| 27.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 26.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 25.03.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 3,12% | - |
| 24.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 21.03.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 4,35% | 5.882,00 |
| 20.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 18.03.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 17.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | 3.000,00 |
| 14.03.2025 | 1,50 | 1,61 | 1,50 | 1,51 | 0,67% | 38,00 |
| 13.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 12.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 11.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 10.03.2025 | 1,57 | 1,64 | 1,51 | 1,51 | -3,82% | 4.018,00 |
| 07.03.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 06.03.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 05.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 04.03.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 127,00 |
| 03.03.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | - |
| 28.02.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 26.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 25.02.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 24.02.2025 | 1,53 | 1,56 | 1,52 | 1,52 | -0,65% | - |
| 21.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 20.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -4,38% | - |
| 19.02.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 18.02.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,26% | - |
| 17.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 14.02.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,45% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,81% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 11.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 10.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 07.02.2025 | 1,70 | 1,70 | 1,66 | 1,66 | 0,00% | - |
| 06.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 05.02.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,61% | - |
| 04.02.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,20% | - |
| 31.01.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 29.01.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,65 | 1,65 | 1,85% | - |
| 27.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 24.01.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 2,50% | - |
| 23.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 21.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,91% | - |
| 20.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 16.01.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,47% | - |
| 15.01.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 2,53% | - |
| 14.01.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -2,47% | - |
| 13.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 10.01.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,62% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 08.01.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | - |
| 07.01.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -3,45% | - |
| 06.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 03.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 02.01.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 1,16% | - |
| 30.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 27.12.2024 | 1,82 | 1,82 | 1,71 | 1,71 | 1,18% | 27,00 |
| 23.12.2024 | 1,68 | 1,79 | 1,68 | 1,69 | -2,31% | 468,00 |
| 20.12.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | 310,00 |
| 19.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -0,58% | - |
| 18.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 17.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,86% | - |
| 16.12.2024 | 1,68 | 1,76 | 1,68 | 1,75 | 5,42% | 243,00 |
| 13.12.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 12.12.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 4,40% | - |
| 11.12.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -1,85% | - |
| 10.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -15,63% | - |
| 09.12.2024 | 1,97 | 1,97 | 1,92 | 1,92 | -2,04% | - |
| 06.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 05.12.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 3,76% | - |
| 04.12.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 0,00% | - |
| 03.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 02.12.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -2,14% | - |
| 29.11.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | - |
| 28.11.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 2,15% | - |
| 27.11.2024 | 1,88 | 1,88 | 1,86 | 1,86 | 0,54% | - |
| 26.11.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | - |
| 25.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 22.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 21.11.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 20.11.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -1,62% | - |
| 19.11.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -2,63% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |