2,503€
-1,48%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,51 | 2,51 | 2,49 | 2,50 | -1,48% | - |
| 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 |
| 02.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,49% | - |
| 01.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,21% | 11,00 |
| 29.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 28.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,17% | - |
| 27.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 26.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
| 25.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 22.05.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 0,43% | 9.200,00 |
| 21.05.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 3,79% | 800,00 |
| 20.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,66% | - |
| 19.05.2026 | 2,31 | 2,31 | 2,26 | 2,26 | -1,74% | 10.000,00 |
| 18.05.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -1,92% | 4,00 |
| 15.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | 425,00 |
| 14.05.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 1,95% | 50,00 |
| 13.05.2026 | 2,28 | 2,31 | 2,28 | 2,31 | -0,43% | 276,00 |
| 11.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 08.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 07.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 4,62% | - |
| 06.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 6,06% | - |
| 05.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,69% | - |
| 04.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 30.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,69% | - |
| 29.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 28.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,70% | - |
| 27.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,61% | - |
| 24.04.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 0,00% | 15,00 |
| 23.04.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,14% | 20,00 |
| 22.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,88% | - |
| 21.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | -0,66% | 45,00 |
| 20.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,89% | - |
| 17.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 1,58% | 300,00 |
| 16.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 15.04.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 5,24% | 140,00 |
| 14.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 13.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,44% | - |
| 10.04.2026 | 2,18 | 2,25 | 2,18 | 2,25 | 1,35% | 400,00 |
| 09.04.2026 | 2,23 | 2,23 | 2,22 | 2,22 | 3,26% | 15,00 |
| 08.04.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -0,69% | 115,00 |
| 07.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | 150,00 |
| 02.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,48% | - |
| 01.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,69% | - |
| 31.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 30.03.2026 | 2,08 | 2,12 | 2,08 | 2,12 | -0,47% | 3.100,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | - |
| 26.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,92% | - |
| 25.03.2026 | 2,09 | 2,19 | 2,09 | 2,19 | 3,07% | 3.000,00 |
| 24.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 23.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -4,48% | - |
| 20.03.2026 | 2,26 | 2,26 | 2,23 | 2,23 | 6,70% | 2.223,00 |
| 19.03.2026 | 2,31 | 2,31 | 2,09 | 2,09 | -7,52% | 5.677,00 |
| 18.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 17.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 5.000,00 |
| 16.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,37% | - |
| 13.03.2026 | 2,38 | 2,39 | 2,33 | 2,33 | -3,12% | 850,00 |
| 12.03.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 0,63% | 300,00 |
| 11.03.2026 | 2,33 | 2,39 | 2,33 | 2,39 | 3,25% | 8.000,00 |
| 10.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,33% | - |