£1,678
0,80%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 1,05% | - |
| 01.05.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,67% | 31.411,00 |
| 30.04.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,08% | 26.356,00 |
| 29.04.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,84% | 16.626,00 |
| 26.04.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | 25.225,00 |
| 25.04.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -1,08% | 61.773,00 |
| 24.04.2024 | 1,67 | 1,69 | 1,66 | 1,67 | 1,09% | 43.727,00 |
| 23.04.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,73% | 39.845,00 |
| 22.04.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 1,74% | 6.556,00 |
| 19.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | -0,37% | 15.940,00 |
| 18.04.2024 | 1,59 | 1,63 | 1,58 | 1,61 | 1,51% | 18.821,00 |
| 17.04.2024 | 1,54 | 1,59 | 1,54 | 1,59 | -0,13% | 17.326,00 |
| 16.04.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -2,33% | 36.511,00 |
| 15.04.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -2,16% | 12.341,00 |
| 12.04.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -0,12% | 66.330,00 |
| 11.04.2024 | 1,66 | 1,68 | 1,66 | 1,67 | -0,48% | 7.178,00 |
| 10.04.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,60% | 34.190,00 |
| 09.04.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,00% | 20.283,00 |
| 08.04.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,46% | 22.403,00 |
| 05.04.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -0,48% | 61.199,00 |
| 04.04.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,00% | 6.513,00 |
| 03.04.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 0,98% | 12.472,00 |
| 02.04.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -0,61% | 15.418,00 |
| 28.03.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,48% | 14.842,00 |
| 27.03.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 1,19% | 22.335,00 |
| 26.03.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 2,10% | 29.021,00 |
| 25.03.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,45% | 31.594,00 |
| 22.03.2024 | 1,57 | 1,58 | 1,55 | 1,56 | 0,19% | 26.287,00 |
| 21.03.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,96% | 28.720,00 |
| 20.03.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -2,18% | 19.741,00 |
| 19.03.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 1,03% | 13.863,00 |
| 18.03.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,26% | 3.229,00 |
| 15.03.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,31% | 6.156,00 |
| 14.03.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,65% | 15.366,00 |
| 13.03.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 0,39% | 17.014,00 |
| 12.03.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 1,73% | 9.539,00 |
| 11.03.2024 | 1,50 | 1,51 | 1,49 | 1,50 | 1,76% | 43.334,00 |
| 08.03.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 0,96% | 49.337,00 |
| 07.03.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | 35.828,00 |
| 06.03.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,41% | 26.835,00 |
| 05.03.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,14% | 10.544,00 |
| 04.03.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -1,76% | 27.951,00 |
| 01.03.2024 | 1,46 | 1,49 | 1,44 | 1,48 | 2,64% | 28.192,00 |
| 29.02.2024 | 1,45 | 1,45 | 1,42 | 1,44 | -1,23% | 138.422,00 |
| 28.02.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,93% | 19.077,00 |
| 27.02.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -2,97% | 44.223,00 |
| 26.02.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,90% | 10.274,00 |
| 23.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,64% | 2.808,00 |
| 22.02.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,79% | 16.363,00 |
| 21.02.2024 | 1,55 | 1,60 | 1,55 | 1,56 | 1,56% | 62.553,00 |
| 20.02.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -0,39% | 11.772,00 |
| 19.02.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,92% | 3.932,00 |
| 16.02.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,66% | 15.716,00 |
| 15.02.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 1,00% | 9.285,00 |
| 14.02.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 1,01% | 21.196,00 |
| 13.02.2024 | 1,52 | 1,53 | 1,49 | 1,49 | -1,32% | 19.702,00 |
| 12.02.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 2,44% | 3.905,00 |
| 09.02.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,14% | 9.296,00 |
| 08.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,82% | 35.654,00 |
| 07.02.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -0,81% | 33.261,00 |
| 06.02.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -1,20% | 72.264,00 |
| 05.02.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,86% | 13.122,00 |
| 02.02.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -0,33% | 30.448,00 |
| 01.02.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -1,56% | 3.062,00 |
| 31.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | 25.678,00 |
| 30.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,13% | 17.225,00 |
| 29.01.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,73% | 40.136,00 |
| 26.01.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 0,67% | 22.797,00 |
| 25.01.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 0,34% | 8.694,00 |
| 24.01.2024 | 1,48 | 1,51 | 1,47 | 1,49 | -0,60% | 13.759,00 |
| 23.01.2024 | 1,50 | 1,52 | 1,49 | 1,49 | -0,40% | 16.276,00 |
| 22.01.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 1,35% | 45.033,00 |
| 19.01.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -3,65% | 13.317,00 |
| 18.01.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,00% | 30.089,00 |
| 17.01.2024 | 1,52 | 1,54 | 1,50 | 1,54 | -0,32% | 10.419,00 |
| 16.01.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,98% | 46.722,00 |
| 15.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,39% | 3.755,00 |
| 12.01.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 0,59% | 57.878,00 |
| 11.01.2024 | 1,51 | 1,56 | 1,51 | 1,52 | 0,73% | 18.812,00 |
| 10.01.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,53% | 11.335,00 |
| 09.01.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 0,07% | 56.391,00 |
| 08.01.2024 | 1,52 | 1,52 | 1,50 | 1,52 | 0,80% | 17.766,00 |
| 05.01.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,40% | 39.057,00 |
| 04.01.2024 | 1,47 | 1,50 | 1,45 | 1,50 | 3,09% | 10.072,00 |
| 03.01.2024 | 1,45 | 1,46 | 1,44 | 1,46 | -0,95% | 44.252,00 |
| 02.01.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -3,54% | 6.017,00 |
| 29.12.2023 | 1,55 | 1,55 | 1,52 | 1,52 | -1,42% | 22.987,00 |
| 28.12.2023 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | 13.927,00 |
| 27.12.2023 | 1,50 | 1,52 | 1,50 | 1,52 | 1,88% | 5.393,00 |
| 22.12.2023 | 1,51 | 1,51 | 1,49 | 1,49 | 0,47% | 4.667,00 |
| 21.12.2023 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | 20.880,00 |
| 20.12.2023 | 1,46 | 1,50 | 1,44 | 1,49 | 3,34% | 50.500,00 |
| 19.12.2023 | 1,46 | 1,46 | 1,43 | 1,44 | -0,69% | 3.814,00 |
| 18.12.2023 | 1,46 | 1,49 | 1,45 | 1,45 | 0,56% | 35.309,00 |
| 15.12.2023 | 1,39 | 1,46 | 1,39 | 1,44 | 2,86% | 14.512,00 |
| 14.12.2023 | 1,39 | 1,42 | 1,39 | 1,40 | 2,41% | 21.234,00 |
| 13.12.2023 | 1,37 | 1,37 | 1,36 | 1,37 | 0,81% | 16.324,00 |
| 12.12.2023 | 1,37 | 1,37 | 1,35 | 1,36 | -1,02% | 11.542,00 |
| 11.12.2023 | 1,37 | 1,37 | 1,35 | 1,37 | -0,44% | 3.840,00 |
| 08.12.2023 | 1,38 | 1,39 | 1,37 | 1,38 | 0,29% | 3.340,00 |