1,460€
-3,95%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 24.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 22.06.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -2,80% | - |
| 19.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.06.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -2,72% | - |
| 17.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.06.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | 2.000,00 |
| 15.06.2026 | 1,60 | 1,60 | 1,49 | 1,49 | -1,32% | 200,00 |
| 12.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 11.06.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | 4.859,00 |
| 10.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 09.06.2026 | 1,63 | 1,64 | 1,61 | 1,61 | -1,23% | 18.000,00 |
| 08.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.06.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -2,98% | - |
| 04.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 02.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 01.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 28.05.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 1,27% | - |
| 27.05.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 26.05.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 25.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 22.05.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 21.05.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | - |
| 20.05.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -5,52% | - |
| 19.05.2026 | 1,54 | 1,63 | 1,54 | 1,63 | 5,84% | 11.553,00 |
| 18.05.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | - |
| 15.05.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 1,32% | - |
| 14.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 13.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 11.05.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 08.05.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 07.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 06.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.05.2026 | 1,44 | 1,59 | 1,44 | 1,58 | 9,72% | 2.000,00 |
| 04.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 30.04.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 0,75% | - |
| 29.04.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 1.230,00 |
| 28.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 27.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 24.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 23.04.2026 | 1,36 | 1,37 | 1,31 | 1,31 | -3,68% | 1.000,00 |
| 22.04.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |