1,585€
0,89%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 1,53% | - |
| 03.12.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 02.12.2025 | 1,63 | 1,64 | 1,58 | 1,58 | -3,01% | - |
| 01.12.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,75% | - |
| 28.11.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,06% | - |
| 27.11.2025 | 1,58 | 1,66 | 1,57 | 1,66 | 7,37% | - |
| 26.11.2025 | 1,60 | 1,62 | 1,54 | 1,55 | -1,90% | - |
| 25.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,42% | 1.794,00 |
| 24.11.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 6,00% | - |
| 21.11.2025 | 1,44 | 1,49 | 1,44 | 1,47 | -3,55% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,85% | 2.290,00 |
| 19.11.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -10,66% | - |
| 18.11.2025 | 1,82 | 1,82 | 1,69 | 1,72 | -8,53% | 21.318,00 |
| 17.11.2025 | 1,89 | 1,91 | 1,84 | 1,88 | -2,95% | - |
| 12.11.2025 | 1,94 | 1,94 | 1,90 | 1,93 | 2,06% | - |
| 11.11.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,42% | 2.686,00 |
| 10.11.2025 | 1,87 | 1,90 | 1,85 | 1,89 | 2,39% | - |
| 07.11.2025 | 1,87 | 1,88 | 1,83 | 1,84 | -2,07% | - |
| 06.11.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,00% | - |
| 05.11.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 0,75% | - |
| 04.11.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,90% | - |
| 03.11.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,67% | - |
| 31.10.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,26% | - |
| 30.10.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,52% | - |
| 29.10.2025 | 1,95 | 1,96 | 1,92 | 1,92 | -1,39% | - |
| 28.10.2025 | 1,98 | 1,99 | 1,93 | 1,95 | -1,89% | - |
| 27.10.2025 | 2,04 | 2,04 | 1,98 | 1,99 | -1,27% | - |
| 24.10.2025 | 2,01 | 2,01 | 1,99 | 2,01 | 1,72% | - |
| 23.10.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 3,29% | - |
| 22.10.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 3,97% | - |
| 21.10.2025 | 1,85 | 1,87 | 1,84 | 1,84 | -0,70% | - |
| 20.10.2025 | 1,89 | 1,90 | 1,84 | 1,85 | -1,38% | - |
| 17.10.2025 | 1,98 | 1,98 | 1,87 | 1,88 | -6,02% | - |
| 16.10.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 1,96% | - |
| 14.10.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 2,83% | 8.000,00 |
| 13.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 10.10.2025 | 1,94 | 1,94 | 1,89 | 1,92 | -1,03% | - |
| 09.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,20% | 2.000,00 |
| 08.10.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -0,42% | - |
| 07.10.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -0,83% | - |
| 03.10.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 2,22% | - |
| 02.10.2025 | 1,93 | 1,94 | 1,89 | 1,90 | 0,32% | - |
| 01.10.2025 | 1,89 | 1,89 | 1,86 | 1,89 | 0,21% | - |
| 30.09.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 2,72% | - |
| 29.09.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 1,38% | - |
| 26.09.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,00% | - |
| 24.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,58% | 16.600,00 |
| 23.09.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,27% | - |
| 22.09.2025 | 1,80 | 1,83 | 1,80 | 1,82 | 1,74% | - |
| 19.09.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,88% | - |
| 18.09.2025 | 1,81 | 1,86 | 1,78 | 1,84 | 1,94% | - |
| 17.09.2025 | 1,76 | 1,81 | 1,76 | 1,80 | 0,95% | - |
| 16.09.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,90% | - |
| 15.09.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -1,72% | - |
| 12.09.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 2,80% | - |
| 11.09.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 3,00% | - |
| 10.09.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -2,47% | - |
| 09.09.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -1,52% | - |
| 08.09.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,80% | - |
| 05.09.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 1,27% | - |
| 04.09.2025 | 1,70 | 1,74 | 1,69 | 1,74 | 2,30% | - |
| 03.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | 9.710,00 |
| 02.09.2025 | 1,72 | 1,73 | 1,68 | 1,70 | -1,56% | - |
| 01.09.2025 | 1,76 | 1,77 | 1,71 | 1,73 | -1,65% | - |
| 29.08.2025 | 1,81 | 1,81 | 1,75 | 1,76 | -2,61% | - |
| 28.08.2025 | 1,90 | 1,92 | 1,80 | 1,80 | -4,95% | - |
| 27.08.2025 | 1,93 | 1,93 | 1,87 | 1,90 | -1,66% | - |
| 26.08.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -2,13% | - |
| 25.08.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,50% | - |
| 22.08.2025 | 1,97 | 1,99 | 1,95 | 1,98 | -0,90% | - |
| 21.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,25% | 1.500,00 |
| 20.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | 350,00 |
| 19.08.2025 | 2,04 | 2,07 | 2,03 | 2,03 | -0,49% | - |
| 18.08.2025 | 2,09 | 2,10 | 2,02 | 2,04 | -2,16% | - |
| 15.08.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -1,07% | - |
| 14.08.2025 | 2,12 | 2,14 | 2,10 | 2,11 | -0,71% | - |
| 13.08.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | - |
| 12.08.2025 | 2,10 | 2,15 | 2,07 | 2,08 | -0,36% | - |
| 11.08.2025 | 2,14 | 2,16 | 2,09 | 2,09 | -2,34% | - |
| 08.08.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,00% | - |
| 07.08.2025 | 2,15 | 2,17 | 2,14 | 2,14 | 0,23% | - |
| 06.08.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 1,43% | - |
| 05.08.2025 | 2,13 | 2,16 | 2,10 | 2,11 | -0,59% | - |
| 04.08.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 1,32% | - |
| 01.08.2025 | 2,11 | 2,12 | 2,08 | 2,09 | -1,65% | - |
| 31.07.2025 | 2,11 | 2,14 | 2,10 | 2,13 | 1,92% | - |
| 30.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,46% | 150,00 |
| 29.07.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 0,12% | - |
| 28.07.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -0,35% | - |
| 25.07.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,72% | - |
| 24.07.2025 | 2,21 | 2,22 | 2,18 | 2,18 | -1,02% | - |
| 23.07.2025 | 2,16 | 2,23 | 2,16 | 2,20 | 2,92% | - |
| 22.07.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -1,50% | 2.870,00 |
| 21.07.2025 | 2,17 | 2,19 | 2,16 | 2,17 | 0,81% | - |
| 18.07.2025 | 2,20 | 2,21 | 2,16 | 2,16 | -1,93% | - |
| 17.07.2025 | 2,19 | 2,21 | 2,15 | 2,20 | 0,69% | - |
| 16.07.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 0,58% | - |
| 15.07.2025 | 2,20 | 2,20 | 2,14 | 2,17 | -0,91% | - |
| 14.07.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 1,27% | - |
| 11.07.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -2,26% | - |