1,433€
-3,83%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,48 | 1,49 | 1,40 | 1,41 | -5,23% | - |
| 06.03.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -2,87% | - |
| 05.03.2026 | 1,53 | 1,56 | 1,51 | 1,53 | -0,90% | - |
| 04.03.2026 | 1,58 | 1,58 | 1,53 | 1,55 | -2,40% | - |
| 03.03.2026 | 1,67 | 1,67 | 1,57 | 1,59 | -5,71% | - |
| 02.03.2026 | 1,67 | 1,71 | 1,66 | 1,68 | -0,83% | - |
| 27.02.2026 | 1,80 | 1,80 | 1,69 | 1,70 | -5,88% | - |
| 26.02.2026 | 1,77 | 1,85 | 1,76 | 1,80 | 1,24% | - |
| 25.02.2026 | 1,79 | 1,82 | 1,76 | 1,78 | -0,67% | - |
| 24.02.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,78% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,79 | 1,81 | -2,48% | - |
| 20.02.2026 | 1,84 | 1,86 | 1,78 | 1,85 | 1,09% | - |
| 19.02.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,72% | - |
| 18.02.2026 | 1,88 | 1,88 | 1,82 | 1,86 | -0,53% | - |
| 17.02.2026 | 1,94 | 1,94 | 1,85 | 1,87 | -3,70% | - |
| 16.02.2026 | 1,92 | 1,97 | 1,89 | 1,95 | 1,35% | - |
| 13.02.2026 | 1,92 | 1,93 | 1,86 | 1,92 | -0,21% | - |
| 12.02.2026 | 1,95 | 1,96 | 1,91 | 1,92 | -0,93% | - |
| 11.02.2026 | 1,75 | 1,96 | 1,71 | 1,94 | 11,23% | - |
| 10.02.2026 | 1,76 | 1,76 | 1,71 | 1,75 | -0,57% | - |
| 09.02.2026 | 1,77 | 1,79 | 1,72 | 1,76 | -1,01% | - |
| 06.02.2026 | 1,85 | 1,85 | 1,75 | 1,77 | -3,80% | - |
| 05.02.2026 | 1,87 | 1,87 | 1,81 | 1,84 | -1,50% | - |
| 04.02.2026 | 1,81 | 1,90 | 1,77 | 1,87 | 3,65% | - |
| 03.02.2026 | 1,81 | 1,83 | 1,79 | 1,81 | -0,22% | - |
| 02.02.2026 | 1,73 | 1,81 | 1,72 | 1,81 | 3,78% | - |
| 30.01.2026 | 1,77 | 1,82 | 1,74 | 1,74 | -2,02% | - |
| 29.01.2026 | 1,56 | 1,80 | 1,54 | 1,78 | 13,81% | - |
| 28.01.2026 | 1,56 | 1,59 | 1,54 | 1,56 | 1,56% | - |
| 27.01.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,66% | - |
| 26.01.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,29% | - |
| 23.01.2026 | 1,56 | 1,56 | 1,52 | 1,55 | -0,90% | - |
| 22.01.2026 | 1,56 | 1,56 | 1,52 | 1,56 | 0,13% | - |
| 21.01.2026 | 1,54 | 1,56 | 1,50 | 1,56 | 1,83% | - |
| 20.01.2026 | 1,56 | 1,56 | 1,52 | 1,53 | -2,42% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -1,63% | - |
| 16.01.2026 | 1,55 | 1,60 | 1,54 | 1,59 | 3,10% | - |
| 15.01.2026 | 1,53 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 14.01.2026 | 1,60 | 1,60 | 1,51 | 1,53 | -4,39% | - |
| 13.01.2026 | 1,64 | 1,65 | 1,58 | 1,60 | -2,33% | - |
| 12.01.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,00% | - |
| 09.01.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,25% | - |
| 08.01.2026 | 1,60 | 1,63 | 1,57 | 1,63 | 1,87% | - |
| 07.01.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,25% | - |
| 06.01.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,87% | - |
| 05.01.2026 | 1,64 | 1,64 | 1,58 | 1,62 | -2,29% | - |
| 02.01.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 3,89% | 2.000,00 |
| 30.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 29.12.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 5,25% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |
| 22.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 19.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 5,62% | - |
| 18.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | 4.000,00 |
| 17.12.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 3,32% | - |
| 16.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -0,69% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 12.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 11.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,51% | - |
| 10.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 09.12.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -3,44% | - |
| 08.12.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,42% | - |
| 04.12.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 0,26% | - |
| 03.12.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -3,80% | - |
| 01.12.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -2,71% | - |
| 28.11.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,25% | - |
| 27.11.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 4,97% | - |
| 26.11.2025 | 1,54 | 1,58 | 1,53 | 1,53 | -0,78% | - |
| 25.11.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,80% | - |
| 24.11.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,49% | - |
| 21.11.2025 | 1,39 | 1,48 | 1,39 | 1,48 | -0,27% | - |
| 20.11.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 19.11.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -7,11% | - |
| 18.11.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -12,06% | - |
| 17.11.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -0,44% | - |
| 14.11.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -2,55% | - |
| 13.11.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,75% | - |
| 12.11.2025 | 1,87 | 1,89 | 1,87 | 1,87 | -0,32% | - |
| 11.11.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,74% | - |
| 10.11.2025 | 1,79 | 1,86 | 1,79 | 1,84 | 2,68% | - |
| 08.11.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,10% | - |
| 06.11.2025 | 1,82 | 1,85 | 1,81 | 1,81 | -0,77% | - |
| 05.11.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 0,88% | - |
| 04.11.2025 | 1,82 | 1,85 | 1,81 | 1,81 | -1,31% | - |
| 03.11.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -0,97% | - |
| 31.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,64% | - |
| 30.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,48% | - |
| 29.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | - |
| 28.10.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -1,56% | - |
| 27.10.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -2,04% | - |
| 24.10.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 1,34% | - |
| 23.10.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 0,94% | - |
| 22.10.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 5,49% | - |
| 21.10.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -0,44% | - |
| 20.10.2025 | 1,82 | 1,83 | 1,80 | 1,83 | 0,33% | - |
| 17.10.2025 | 1,94 | 1,94 | 1,82 | 1,82 | -6,28% | - |
| 16.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,82% | - |
| 15.10.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,55% | - |
| 14.10.2025 | 1,92 | 1,95 | 1,91 | 1,93 | 0,31% | - |