1,805€
6,18%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | 310,00 |
| 19.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -0,58% | - |
| 18.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 17.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,86% | - |
| 16.12.2024 | 1,68 | 1,76 | 1,68 | 1,75 | 5,42% | 243,00 |
| 13.12.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 12.12.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 4,40% | - |
| 11.12.2024 | 1,65 | 1,65 | 1,59 | 1,59 | -1,85% | - |
| 10.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -15,63% | - |
| 09.12.2024 | 1,97 | 1,97 | 1,92 | 1,92 | -2,04% | - |
| 06.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 05.12.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 3,76% | - |
| 04.12.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 0,00% | - |
| 03.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 02.12.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -2,14% | - |
| 29.11.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | - |
| 28.11.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 2,15% | - |
| 27.11.2024 | 1,88 | 1,88 | 1,86 | 1,86 | 0,54% | - |
| 26.11.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | - |
| 25.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 22.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 21.11.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 20.11.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -1,62% | - |
| 19.11.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -2,63% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 15.11.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 14.11.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 1,64% | - |
| 13.11.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 12.11.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -1,08% | - |
| 11.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 08.11.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,55% | - |
| 07.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 06.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 05.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 04.11.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -2,20% | - |
| 01.11.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | - |
| 31.10.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -3,76% | - |
| 30.10.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 29.10.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 28.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 25.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 24.10.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 2,66% | - |
| 23.10.2024 | 1,98 | 1,98 | 1,88 | 1,88 | -0,53% | 1.500,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 21.10.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -3,55% | - |
| 18.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 17.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 16.10.2024 | 1,98 | 1,98 | 1,96 | 1,96 | -1,51% | - |
| 15.10.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 2,05% | - |
| 14.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 11.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 10.10.2024 | 1,97 | 1,97 | 1,92 | 1,92 | -2,04% | - |
| 09.10.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 0,51% | - |
| 08.10.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -2,50% | - |
| 07.10.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 04.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 03.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 02.10.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -3,81% | - |
| 01.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 30.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 27.09.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | - |
| 26.09.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 2,02% | - |
| 25.09.2024 | 1,99 | 1,99 | 1,98 | 1,98 | 0,51% | - |
| 24.09.2024 | 2,02 | 2,02 | 1,97 | 1,97 | -5,29% | - |
| 23.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 20.09.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 4,52% | - |
| 19.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 18.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 17.09.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -0,97% | - |
| 16.09.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 6,19% | - |
| 13.09.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 12.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 9,71% | - |
| 11.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | -1,69% | - |
| 10.09.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 2,30% | - |
| 09.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 06.09.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | - |
| 05.09.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -1,15% | - |
| 04.09.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -3,87% | - |
| 03.09.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | - |
| 02.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 30.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 29.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -1,10% | - |
| 28.08.2024 | 1,76 | 1,82 | 1,76 | 1,82 | -0,55% | - |
| 27.08.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 2,23% | - |
| 26.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 23.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 22.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 21.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 20.08.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -1,66% | - |
| 19.08.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 0,00% | - |
| 16.08.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 5,23% | - |
| 15.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 14.08.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 13.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 12.08.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -1,73% | - |
| 08.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 07.08.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 2,99% | - |
| 06.08.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -3,47% | - |
| 05.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |