2,503€
1,34%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,50 | 2,53 | 2,47 | 2,51 | 0,32% | - |
| 29.07.2026 | 2,52 | 2,53 | 2,48 | 2,50 | -0,91% | - |
| 28.07.2026 | 2,54 | 2,55 | 2,51 | 2,52 | 0,52% | - |
| 27.07.2026 | 2,49 | 2,54 | 2,48 | 2,51 | 1,09% | 2.380,00 |
| 24.07.2026 | 2,47 | 2,49 | 2,43 | 2,48 | 0,40% | - |
| 23.07.2026 | 2,51 | 2,53 | 2,47 | 2,47 | -2,18% | - |
| 22.07.2026 | 2,47 | 2,53 | 2,44 | 2,53 | 2,35% | - |
| 21.07.2026 | 2,47 | 2,47 | 2,44 | 2,47 | 1,02% | - |
| 20.07.2026 | 2,49 | 2,50 | 2,45 | 2,45 | -1,73% | - |
| 17.07.2026 | 2,48 | 2,51 | 2,45 | 2,49 | 0,20% | - |
| 16.07.2026 | 2,47 | 2,48 | 2,43 | 2,48 | 1,35% | - |
| 15.07.2026 | 2,43 | 2,47 | 2,40 | 2,45 | 0,91% | - |
| 14.07.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -0,61% | - |
| 13.07.2026 | 2,45 | 2,48 | 2,44 | 2,44 | -0,49% | - |
| 10.07.2026 | 2,55 | 2,56 | 2,43 | 2,46 | -3,16% | - |
| 09.07.2026 | 2,49 | 2,56 | 2,48 | 2,54 | 1,73% | - |
| 08.07.2026 | 2,56 | 2,57 | 2,42 | 2,49 | -2,66% | 18.400,00 |
| 07.07.2026 | 2,54 | 2,68 | 2,54 | 2,56 | 0,79% | 28.752,00 |
| 06.07.2026 | 2,56 | 2,57 | 2,51 | 2,54 | -0,78% | - |
| 03.07.2026 | 2,52 | 2,56 | 2,51 | 2,56 | 1,59% | - |
| 02.07.2026 | 2,52 | 2,54 | 2,49 | 2,52 | -0,12% | - |
| 01.07.2026 | 2,51 | 2,52 | 2,45 | 2,52 | 0,40% | 378,00 |
| 30.06.2026 | 2,47 | 2,53 | 2,44 | 2,51 | 1,62% | 5.148,00 |
| 29.06.2026 | 2,48 | 2,51 | 2,45 | 2,47 | -0,48% | - |
| 26.06.2026 | 2,49 | 2,52 | 2,45 | 2,49 | -0,48% | - |
| 25.06.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 2,42% | - |
| 24.06.2026 | 2,38 | 2,45 | 2,38 | 2,44 | 2,52% | 8.400,00 |
| 23.06.2026 | 2,32 | 2,38 | 2,28 | 2,38 | 2,81% | - |
| 22.06.2026 | 2,33 | 2,33 | 2,27 | 2,31 | 0,13% | - |
| 19.06.2026 | 2,31 | 2,34 | 2,28 | 2,31 | 0,43% | - |
| 18.06.2026 | 2,31 | 2,33 | 2,27 | 2,30 | 0,09% | - |
| 17.06.2026 | 2,28 | 2,32 | 2,25 | 2,30 | 1,10% | - |
| 16.06.2026 | 2,27 | 2,31 | 2,26 | 2,27 | 0,13% | - |
| 15.06.2026 | 2,26 | 2,31 | 2,25 | 2,27 | 1,34% | - |
| 12.06.2026 | 2,25 | 2,29 | 2,22 | 2,24 | -0,58% | - |
| 11.06.2026 | 2,26 | 2,27 | 2,22 | 2,25 | -0,22% | - |
| 10.06.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -0,53% | - |
| 09.06.2026 | 2,27 | 2,32 | 2,26 | 2,27 | 0,44% | - |
| 08.06.2026 | 2,37 | 2,38 | 2,26 | 2,26 | -4,76% | - |
| 05.06.2026 | 2,40 | 2,42 | 2,37 | 2,37 | -1,04% | - |
| 04.06.2026 | 2,35 | 2,42 | 2,35 | 2,40 | 2,26% | - |
| 03.06.2026 | 2,34 | 2,37 | 2,32 | 2,35 | 0,43% | - |
| 02.06.2026 | 2,34 | 2,35 | 2,33 | 2,34 | 0,43% | - |
| 01.06.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -1,69% | - |
| 29.05.2026 | 2,37 | 2,38 | 2,33 | 2,37 | 0,21% | - |
| 28.05.2026 | 2,38 | 2,38 | 2,34 | 2,36 | -0,63% | - |
| 27.05.2026 | 2,33 | 2,40 | 2,32 | 2,38 | 2,15% | - |
| 26.05.2026 | 2,32 | 2,34 | 2,31 | 2,33 | -0,21% | - |
| 25.05.2026 | 2,34 | 2,35 | 2,30 | 2,33 | 1,08% | - |
| 22.05.2026 | 2,30 | 2,35 | 2,28 | 2,31 | 0,00% | - |
| 21.05.2026 | 2,31 | 2,34 | 2,29 | 2,31 | -0,22% | - |
| 20.05.2026 | 2,26 | 2,33 | 2,23 | 2,31 | 1,85% | - |
| 19.05.2026 | 2,32 | 2,34 | 2,26 | 2,27 | -2,66% | - |
| 18.05.2026 | 2,33 | 2,35 | 2,28 | 2,33 | -0,77% | - |
| 15.05.2026 | 2,36 | 2,37 | 2,32 | 2,35 | -1,14% | - |
| 14.05.2026 | 2,33 | 2,38 | 2,31 | 2,38 | 2,15% | - |
| 13.05.2026 | 2,30 | 2,33 | 2,27 | 2,33 | 1,53% | - |
| 12.05.2026 | 2,30 | 2,32 | 2,27 | 2,29 | -0,65% | - |
| 11.05.2026 | 2,34 | 2,34 | 2,30 | 2,31 | -1,41% | - |
| 08.05.2026 | 2,34 | 2,37 | 2,31 | 2,34 | 0,13% | - |
| 07.05.2026 | 2,41 | 2,44 | 2,34 | 2,34 | -3,31% | - |
| 06.05.2026 | 2,30 | 2,42 | 2,29 | 2,42 | 5,83% | - |
| 05.05.2026 | 2,19 | 2,30 | 2,16 | 2,28 | 4,68% | - |
| 04.05.2026 | 2,18 | 2,18 | 2,17 | 2,18 | 0,23% | - |
| 30.04.2026 | 2,15 | 2,19 | 2,14 | 2,18 | 0,46% | - |
| 29.04.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -0,46% | - |
| 28.04.2026 | 2,17 | 2,19 | 2,15 | 2,18 | 0,23% | - |
| 27.04.2026 | 2,15 | 2,20 | 2,15 | 2,17 | 0,60% | - |
| 24.04.2026 | 2,15 | 2,18 | 2,13 | 2,16 | 0,19% | - |
| 23.04.2026 | 2,22 | 2,25 | 2,14 | 2,15 | -3,67% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,21 | 2,24 | 1,22% | - |
| 21.04.2026 | 2,24 | 2,26 | 2,20 | 2,21 | -1,12% | - |
| 20.04.2026 | 2,26 | 2,30 | 2,22 | 2,23 | -2,06% | - |
| 17.04.2026 | 2,25 | 2,31 | 2,20 | 2,28 | 2,24% | - |
| 16.04.2026 | 2,24 | 2,26 | 2,23 | 2,23 | 0,00% | - |
| 15.04.2026 | 2,27 | 2,31 | 2,23 | 2,23 | -1,68% | - |
| 14.04.2026 | 2,22 | 2,27 | 2,22 | 2,27 | 2,02% | - |
| 13.04.2026 | 2,19 | 2,22 | 2,18 | 2,22 | 0,36% | - |
| 10.04.2026 | 2,23 | 2,27 | 2,18 | 2,22 | -0,45% | - |
| 09.04.2026 | 2,24 | 2,25 | 2,19 | 2,23 | -1,24% | - |
| 08.04.2026 | 2,23 | 2,27 | 2,12 | 2,25 | 6,02% | - |
| 07.04.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -0,70% | 2.800,00 |
| 02.04.2026 | 2,10 | 2,15 | 2,09 | 2,14 | -0,60% | - |
| 01.04.2026 | 2,13 | 2,16 | 2,11 | 2,15 | 1,89% | - |
| 31.03.2026 | 2,11 | 2,11 | 2,08 | 2,11 | 1,44% | - |
| 30.03.2026 | 2,10 | 2,11 | 2,07 | 2,08 | -0,10% | - |
| 27.03.2026 | 2,14 | 2,15 | 2,08 | 2,09 | -2,48% | - |
| 26.03.2026 | 2,15 | 2,20 | 2,13 | 2,14 | -1,61% | - |
| 25.03.2026 | 2,11 | 2,19 | 2,10 | 2,17 | 3,33% | - |
| 24.03.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -1,96% | - |
| 23.03.2026 | 2,09 | 2,19 | 2,06 | 2,15 | -0,46% | - |
| 20.03.2026 | 2,12 | 2,29 | 2,12 | 2,16 | 0,23% | - |
| 19.03.2026 | 2,32 | 2,33 | 2,15 | 2,15 | -7,61% | - |
| 18.03.2026 | 2,30 | 2,36 | 2,28 | 2,33 | 2,29% | - |
| 17.03.2026 | 2,22 | 2,30 | 2,21 | 2,28 | 1,88% | - |
| 16.03.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -2,28% | - |
| 13.03.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -2,77% | - |
| 12.03.2026 | 2,33 | 2,39 | 2,32 | 2,35 | 0,00% | - |
| 11.03.2026 | 2,36 | 2,36 | 2,32 | 2,35 | 0,21% | - |
| 10.03.2026 | 2,32 | 2,38 | 2,31 | 2,35 | 0,86% | - |