1,645€
1,54%
Echtzeit-Aktienkurs Capital & Counties Properties PLC
Bid:
Ask:
Aktienkurse zur Capital & Counties Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 16.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 15.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 13.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 08.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 07.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 06.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 03.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 02.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 30.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 29.04.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 9,68% | 200,00 |
| 26.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 25.04.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 4,52% | 55,00 |
| 24.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 19.04.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | 2.000,00 |
| 18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 17.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 12.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 11.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 10.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 08.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 04.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 02.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,33% | - |
| 28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 27.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,79% | - |
| 26.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 25.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 22.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,87% | - |
| 21.03.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 3,27% | 3.000,00 |
| 20.03.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,49% | - |
| 19.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,25% | - |
| 18.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,46% | - |
| 15.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,73% | - |
| 14.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,02% | - |
| 12.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 11.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,92% | - |
| 08.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,20% | - |
| 07.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,96% | - |
| 06.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,54% | - |
| 04.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,49% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,50% | - |
| 29.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,27% | - |
| 28.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,52% | - |
| 27.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,10% | - |
| 26.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,55% | - |
| 23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,76% | - |
| 22.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,19% | - |
| 21.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,12% | - |
| 20.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,07% | - |
| 19.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,73% | - |
| 16.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 15.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | - |
| 13.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,12% | - |
| 12.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,26% | - |
| 09.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,72% | - |
| 08.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | - |
| 07.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,05% | - |
| 06.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,32% | - |
| 05.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 02.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,47% | - |
| 01.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,05% | - |
| 31.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,59% | - |
| 30.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,39% | - |
| 29.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 26.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,07% | - |
| 25.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,76% | - |
| 24.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,80% | - |
| 23.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,46% | - |
| 22.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | - |
| 19.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,41% | - |
| 18.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,72% | - |
| 17.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 16.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 15.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 12.01.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,37% | - |
| 11.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,60% | - |
| 10.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,57% | - |
| 09.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 08.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 05.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,23% | - |
| 04.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 03.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,76% | - |
| 02.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 29.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 28.12.2023 | 1,56 | 1,59 | 1,56 | 1,59 | 2,12% | 960,00 |
| 27.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 22.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |