2,593€
1,37%
Echtzeit-Aktienkurs Crest Nicholson Holdings Plc.
Bid:
Ask:
Aktienkurse zur Crest Nicholson Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,56 | 2,61 | 2,56 | 2,59 | 1,37% | - |
| 15.05.2024 | 2,44 | 2,56 | 2,44 | 2,56 | 5,25% | - |
| 14.05.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 2,10% | 1.535,00 |
| 13.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 250,00 |
| 10.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 280,00 |
| 09.05.2024 | 2,29 | 2,35 | 2,29 | 2,32 | 1,09% | - |
| 08.05.2024 | 2,30 | 2,33 | 2,27 | 2,30 | -0,22% | - |
| 07.05.2024 | 2,29 | 2,35 | 2,29 | 2,30 | 0,66% | - |
| 06.05.2024 | 2,27 | 2,30 | 2,27 | 2,29 | 0,66% | - |
| 03.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,30% | 1.400,00 |
| 02.05.2024 | 2,19 | 2,22 | 2,18 | 2,20 | 0,92% | - |
| 30.04.2024 | 2,20 | 2,24 | 2,16 | 2,18 | -0,34% | - |
| 29.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | 368,00 |
| 26.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,86% | 49,00 |
| 25.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.000,00 |
| 24.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -3,48% | 500,00 |
| 23.04.2024 | 2,19 | 2,23 | 2,17 | 2,23 | 1,71% | - |
| 22.04.2024 | 2,18 | 2,22 | 2,17 | 2,19 | 1,15% | - |
| 19.04.2024 | 2,17 | 2,20 | 2,15 | 2,17 | -1,25% | - |
| 18.04.2024 | 2,19 | 2,21 | 2,16 | 2,19 | 0,57% | - |
| 17.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,11% | 3.000,00 |
| 16.04.2024 | 2,22 | 2,24 | 2,17 | 2,18 | -2,35% | - |
| 15.04.2024 | 2,20 | 2,36 | 2,20 | 2,23 | 2,06% | - |
| 12.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,02% | 600,00 |
| 11.04.2024 | 2,19 | 2,21 | 2,15 | 2,21 | -1,89% | - |
| 10.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 1,12% | 800,00 |
| 09.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,34% | 3.000,00 |
| 08.04.2024 | 2,19 | 2,24 | 2,18 | 2,22 | 1,03% | - |
| 05.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,68% | 1.200,00 |
| 04.04.2024 | 2,21 | 2,25 | 2,17 | 2,23 | 1,02% | - |
| 03.04.2024 | 2,20 | 2,23 | 2,19 | 2,21 | 0,00% | - |
| 02.04.2024 | 2,26 | 2,29 | 2,20 | 2,21 | -2,64% | - |
| 28.03.2024 | 2,27 | 2,29 | 2,25 | 2,27 | 0,44% | - |
| 27.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | 2.000,00 |
| 26.03.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 0,00% | - |
| 25.03.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 2,23% | - |
| 22.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,03% | 1.000,00 |
| 21.03.2024 | 2,35 | 2,37 | 2,29 | 2,31 | -3,75% | - |
| 20.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 500,00 |
| 19.03.2024 | 2,52 | 2,52 | 2,34 | 2,38 | -10,53% | 5.701,00 |
| 18.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | 195,00 |
| 15.03.2024 | 2,65 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 14.03.2024 | 2,61 | 2,69 | 2,59 | 2,65 | 2,71% | - |
| 13.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | 20,00 |
| 12.03.2024 | 2,61 | 2,61 | 2,54 | 2,59 | 0,00% | - |
| 11.03.2024 | 2,57 | 2,59 | 2,55 | 2,59 | 0,78% | - |
| 08.03.2024 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | - |
| 07.03.2024 | 2,55 | 2,59 | 2,52 | 2,57 | 0,00% | - |
| 06.03.2024 | 2,51 | 2,57 | 2,50 | 2,57 | 1,58% | - |
| 05.03.2024 | 2,47 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 04.03.2024 | 2,53 | 2,53 | 2,47 | 2,49 | 0,40% | - |
| 01.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 1.000,00 |
| 29.02.2024 | 2,43 | 2,51 | 2,43 | 2,49 | 2,47% | - |
| 28.02.2024 | 2,51 | 2,52 | 2,41 | 2,43 | -3,19% | - |
| 27.02.2024 | 2,51 | 2,53 | 2,47 | 2,51 | 0,00% | - |
| 26.02.2024 | 2,49 | 2,51 | 2,43 | 2,51 | 0,80% | - |
| 23.02.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 0,00% | - |
| 22.02.2024 | 2,49 | 2,49 | 2,43 | 2,49 | 0,81% | - |
| 21.02.2024 | 2,47 | 2,49 | 2,45 | 2,47 | 0,00% | - |
| 20.02.2024 | 2,49 | 2,51 | 2,45 | 2,47 | -0,40% | - |
| 19.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | 1.000,00 |
| 16.02.2024 | 2,53 | 2,56 | 2,49 | 2,51 | -0,79% | - |
| 15.02.2024 | 2,51 | 2,53 | 2,49 | 2,53 | 0,80% | - |
| 14.02.2024 | 2,51 | 2,57 | 2,49 | 2,51 | -0,40% | - |
| 13.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,91% | 1.234,00 |
| 12.02.2024 | 2,59 | 2,65 | 2,55 | 2,65 | 2,32% | - |
| 09.02.2024 | 2,57 | 2,59 | 2,53 | 2,59 | 0,78% | - |
| 08.02.2024 | 2,57 | 2,63 | 2,51 | 2,57 | -1,15% | - |
| 07.02.2024 | 2,68 | 2,68 | 2,60 | 2,60 | 8,33% | 1.270,00 |
| 06.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 2.000,00 |
| 05.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 2.000,00 |
| 02.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | 122,00 |
| 01.02.2024 | 2,45 | 2,49 | 2,43 | 2,43 | -1,62% | - |
| 31.01.2024 | 2,47 | 2,49 | 2,45 | 2,47 | 1,23% | - |
| 30.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 2.000,00 |
| 29.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | 2.000,00 |
| 26.01.2024 | 2,43 | 2,53 | 2,41 | 2,53 | 5,42% | - |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 2.000,00 |
| 24.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 2.525,00 |
| 23.01.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -3,31% | 1.960,00 |
| 22.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | 1.000,00 |
| 19.01.2024 | 2,39 | 2,43 | 2,37 | 2,39 | 0,00% | - |
| 18.01.2024 | 2,31 | 2,39 | 2,31 | 2,39 | 3,02% | - |
| 17.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,31% | 170,00 |
| 16.01.2024 | 2,49 | 2,49 | 2,43 | 2,45 | -2,00% | - |
| 15.01.2024 | 2,46 | 2,50 | 2,30 | 2,50 | -0,40% | 9.200,00 |
| 12.01.2024 | 2,47 | 2,53 | 2,47 | 2,51 | 1,21% | - |
| 11.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | 20,00 |
| 10.01.2024 | 2,49 | 2,55 | 2,49 | 2,53 | -2,69% | - |
| 09.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | 269,00 |
| 08.01.2024 | 2,57 | 2,67 | 2,55 | 2,65 | 5,58% | - |
| 05.01.2024 | 2,45 | 2,51 | 2,43 | 2,51 | 2,45% | - |
| 04.01.2024 | 2,43 | 2,47 | 2,40 | 2,45 | 0,82% | - |
| 03.01.2024 | 2,43 | 2,46 | 2,39 | 2,43 | 0,00% | - |
| 02.01.2024 | 2,51 | 2,53 | 2,43 | 2,43 | -2,41% | - |
| 29.12.2023 | 2,51 | 2,52 | 2,49 | 2,49 | 0,00% | - |
| 28.12.2023 | 2,53 | 2,55 | 2,49 | 2,49 | -1,58% | - |
| 27.12.2023 | 2,49 | 2,54 | 2,49 | 2,53 | 1,20% | - |
| 22.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 600,00 |
| 21.12.2023 | 2,49 | 2,51 | 2,47 | 2,49 | 0,40% | - |