1,910€
7,91%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,81 | 1,94 | 1,81 | 1,94 | 9,60% | 2.004,00 |
| 11.11.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | - |
| 10.11.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.11.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -1,60% | - |
| 06.11.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -6,00% | 488,00 |
| 05.11.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 2,04% | 17.000,00 |
| 04.11.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 03.11.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 02.11.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | - |
| 30.10.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -2,94% | - |
| 29.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 28.10.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 27.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 26.10.2026 | 1,92 | 2,06 | 1,92 | 2,06 | 6,74% | 490,00 |
| 23.10.2026 | 1,83 | 1,93 | 1,83 | 1,93 | 6,63% | - |
| 22.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 21.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 20.10.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 19.10.2026 | 1,79 | 1,80 | 1,75 | 1,75 | 2,94% | 5.310,00 |
| 16.10.2026 | 1,77 | 1,80 | 1,70 | 1,70 | 2,41% | 4.336,00 |
| 15.10.2026 | 1,78 | 1,78 | 1,59 | 1,66 | 5,73% | 13.419,00 |
| 14.10.2026 | 1,79 | 1,84 | 1,57 | 1,57 | -11,30% | 10.508,00 |
| 13.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 12.10.2026 | 1,75 | 1,88 | 1,75 | 1,77 | 3,51% | 301,00 |
| 09.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 08.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 07.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 06.10.2026 | 1,67 | 1,78 | 1,67 | 1,67 | 0,00% | 2.531,00 |
| 05.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 01.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 30.09.2026 | 1,64 | 1,67 | 1,64 | 1,67 | -1,76% | 5.665,00 |
| 29.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 28.09.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 6,21% | - |
| 25.09.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | 943,00 |
| 24.09.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 1,27% | - |
| 23.09.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 3,29% | - |
| 22.09.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 21.09.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | - |
| 18.09.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 17.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 16.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.09.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 14.09.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 4,20% | - |
| 11.09.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | - |
| 10.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 09.09.2026 | 1,52 | 1,52 | 1,42 | 1,42 | -6,58% | - |
| 08.09.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -3,80% | - |
| 07.09.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 04.09.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 03.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 02.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 01.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 31.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.08.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 27.08.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | - |
| 26.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 25.08.2026 | 1,61 | 1,72 | 1,61 | 1,72 | 8,18% | 2.380,00 |
| 24.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 21.08.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 1,92% | - |
| 20.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 18.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 17.08.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 14.08.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 13.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 11.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.08.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 07.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 06.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 05.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 04.08.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 03.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | - |
| 31.07.2026 | 1,62 | 1,62 | 1,50 | 1,50 | -7,98% | 2.431,00 |
| 30.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 29.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 28.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 27.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 24.07.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 0,62% | - |
| 23.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 21.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 20.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,23% | - |
| 17.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -1,82% | - |
| 16.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 15.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 13.07.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 10.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 09.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 08.07.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 6,76% | - |
| 07.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 06.07.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 03.07.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | - |
| 02.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 01.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 30.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 29.06.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 26.06.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |