2,670€
1,71%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,94% | - |
| 19.10.2026 | 2,66 | 2,66 | 2,65 | 2,65 | 0,00% | 500,00 |
| 16.10.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | - |
| 15.10.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -2,22% | - |
| 14.10.2026 | 2,64 | 2,71 | 2,64 | 2,71 | 3,24% | 925,00 |
| 13.10.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 12.10.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -0,95% | 310,00 |
| 09.10.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,87% | - |
| 08.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,19% | - |
| 07.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 06.10.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 05.10.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |
| 02.10.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -3,84% | - |
| 01.10.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 30.09.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,55% | - |
| 29.09.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 3,00% | - |
| 28.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,19% | - |
| 25.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 24.09.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,56% | - |
| 23.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 22.09.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 3,23% | 1.148,00 |
| 21.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,59% | - |
| 18.09.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,18% | - |
| 17.09.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 16.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 15.09.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 14.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 11.09.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,65% | - |
| 10.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,97% | - |
| 09.09.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 08.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 07.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 04.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,58% | - |
| 03.09.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -3,76% | - |
| 02.09.2026 | 2,60 | 2,80 | 2,60 | 2,80 | 9,18% | 2.701,00 |
| 01.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,58% | - |
| 28.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,58% | - |
| 27.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 26.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 2,20% | - |
| 25.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 24.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 21.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 20.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 19.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 50,00 |
| 18.08.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 685,00 |
| 17.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | - |
| 14.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,94% | - |
| 13.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 12.08.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 3,16% | 4.966,00 |
| 11.08.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,60% | 10.000,00 |
| 10.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 07.08.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,40% | 100,00 |
| 06.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 05.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 04.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,44% | - |
| 03.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 31.07.2026 | 2,49 | 2,49 | 2,46 | 2,46 | -3,35% | 5.000,00 |
| 30.07.2026 | 2,48 | 2,56 | 2,48 | 2,54 | 0,20% | 75,00 |
| 29.07.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,60% | 29,00 |
| 28.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,02% | - |
| 27.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 24.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,19% | - |
| 23.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,24% | - |
| 22.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 21.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 20.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | - |
| 17.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 16.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,51% | - |
| 15.07.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -2,65% | 5.000,00 |
| 14.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 13.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,75% | - |
| 10.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | - |
| 09.07.2026 | 2,48 | 2,55 | 2,48 | 2,55 | 1,80% | 3.005,00 |
| 08.07.2026 | 2,55 | 2,55 | 2,51 | 2,51 | -0,79% | 1.500,00 |
| 07.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | - |
| 06.07.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -3,11% | 5.000,00 |
| 03.07.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 2,79% | 2,00 |
| 02.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,60% | - |
| 01.07.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,22% | - |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,19% | - |
| 29.06.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 1,41% | 10.000,00 |
| 26.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,02% | - |
| 25.06.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 4,03% | 200,00 |
| 24.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 23.06.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 1,08% | 11.095,00 |
| 22.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,66% | - |
| 19.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 18.06.2026 | 2,29 | 2,29 | 2,26 | 2,26 | 0,22% | 13.322,00 |
| 17.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 16.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,67% | - |
| 15.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,22% | - |
| 11.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,22% | - |
| 10.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,39% | - |
| 09.06.2026 | 2,25 | 2,33 | 2,25 | 2,30 | -0,65% | 10.000,00 |
| 08.06.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -2,53% | 5.000,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,93% | - |
| 04.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,21% | - |
| 03.06.2026 | 2,32 | 2,35 | 2,32 | 2,34 | 0,86% | 15.496,00 |