1,578€
1,02%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 25.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,13% | - |
| 24.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,66% | - |
| 23.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,88% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 19.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 18.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 15.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
| 12.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,88% | - |
| 11.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | - |
| 10.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,22% | - |
| 09.04.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,76% | 593,00 |
| 08.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,14% | - |
| 05.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,16% | - |
| 04.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,02% | - |
| 03.04.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 3,93% | 9.750,00 |
| 02.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -4,02% | - |
| 28.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 26.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 25.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 22.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,77% | - |
| 21.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,80% | - |
| 20.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | - |
| 19.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
| 15.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 13.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,87% | - |
| 12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | - |
| 11.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,27% | - |
| 08.03.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 0,78% | 964,00 |
| 07.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,99% | - |
| 06.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,62% | - |
| 05.03.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,50% | 841,00 |
| 04.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 01.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 29.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 590,00 |
| 28.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,52% | - |
| 27.02.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 1,34% | 12.000,00 |
| 26.02.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,54% | 4,00 |
| 23.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
| 22.02.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 0,55% | 64.000,00 |
| 21.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 20.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,14% | - |
| 19.02.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 1,36% | 1.616,00 |
| 16.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 15.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 14.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | - |
| 13.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,75% | - |
| 12.02.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 2,68% | 5.229,00 |
| 09.02.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,91% | 750,00 |
| 08.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,70% | - |
| 07.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 05.02.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,43% | 5.000,00 |
| 02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
| 01.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,99% | - |
| 31.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | - |
| 30.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,66% | - |
| 29.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,84% | - |
| 26.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 25.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,97% | - |
| 24.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,30% | - |
| 23.01.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,64% | 13,00 |
| 22.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 19.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 18.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.01.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 5,42% | 2.000,00 |
| 16.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 15.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 12.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 11.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,22% | - |
| 10.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 09.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,21% | - |
| 08.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
| 05.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 04.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 03.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
| 02.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 29.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
| 28.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -1,35% | - |
| 27.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 3,57% | - |
| 22.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 21.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,42% | - |
| 20.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,95% | - |
| 19.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,78% | - |
| 15.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | - |
| 14.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -2,24% | - |
| 13.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -3,25% | - |
| 12.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,47% | - |
| 11.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,42% | - |
| 08.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 07.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 06.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 1,12% | - |
| 05.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 04.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |