1,940€
-2,32%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,01 | 2,04 | 1,95 | 1,96 | -1,41% | - |
| 14.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,80% | - |
| 13.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,31% | - |
| 10.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,16% | - |
| 09.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,10% | - |
| 08.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,63% | - |
| 07.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,14% | - |
| 06.10.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 1,34% | 836,00 |
| 03.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 02.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,36% | - |
| 01.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,93% | - |
| 30.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | - |
| 29.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 26.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,82% | - |
| 25.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,83% | - |
| 24.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,32% | - |
| 23.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,40% | 5.000,00 |
| 22.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,63% | - |
| 19.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,94% | 3.720,00 |
| 18.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 17.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,18% | - |
| 16.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 15.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,19% | - |
| 12.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,52% | - |
| 11.09.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -1,27% | - |
| 10.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,59% | - |
| 08.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 1,38% | - |
| 05.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,70% | - |
| 04.09.2025 | 2,09 | 2,16 | 2,09 | 2,16 | 5,90% | 3.150,00 |
| 03.09.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -6,22% | 736,00 |
| 02.09.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -4,41% | 136,00 |
| 01.09.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 3,65% | 22.832,00 |
| 29.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 28.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 27.08.2025 | 2,20 | 2,21 | 2,20 | 2,21 | -0,67% | 100,00 |
| 26.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,33% | 260,00 |
| 25.08.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 2,73% | 500,00 |
| 22.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 21.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 20.08.2025 | 2,23 | 2,23 | 2,17 | 2,17 | 1,88% | 650,00 |
| 19.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,07% | 3.240,00 |
| 18.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 15.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,09% | - |
| 14.08.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | - |
| 13.08.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 0,69% | 94,00 |
| 12.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,58% | - |
| 11.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 08.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 07.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 06.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 05.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,91% | - |
| 04.08.2025 | 2,13 | 2,20 | 2,13 | 2,19 | 0,92% | 621,00 |
| 01.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,60% | - |
| 31.07.2025 | 2,09 | 2,12 | 2,09 | 2,12 | -2,53% | 9.508,00 |
| 30.07.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 1,88% | 180,00 |
| 29.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,16% | - |
| 28.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 25.07.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -0,92% | 3.000,00 |
| 24.07.2025 | 2,20 | 2,22 | 2,19 | 2,19 | 0,46% | 4.800,00 |
| 23.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | - |
| 22.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 21.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,25% | - |
| 18.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 17.07.2025 | 2,19 | 2,26 | 2,19 | 2,26 | 1,57% | 56,00 |
| 16.07.2025 | 2,19 | 2,23 | 2,15 | 2,23 | 0,45% | 50.394,00 |
| 15.07.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,37% | 1.000,00 |
| 14.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,02% | - |
| 11.07.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,36% | 22,00 |
| 10.07.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 5,77% | 12,00 |
| 09.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 08.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 07.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,43% | - |
| 04.07.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 3,19% | 119,00 |
| 03.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 02.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 01.07.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 1,62% | 2,00 |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 27.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,61% | - |
| 26.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,76% | - |
| 25.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,64% | - |
| 24.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 23.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 20.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,29% | - |
| 19.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | - |
| 18.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,24% | - |
| 17.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,45% | - |
| 16.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | - |
| 13.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,67% | - |
| 12.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,04% | - |
| 11.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 10.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | - |
| 09.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 05.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 04.06.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,59% | 307,00 |
| 03.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 02.06.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -1,12% | 3.720,00 |
| 30.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 29.05.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 500,00 |
| 28.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |