£1,356
0,56%
Echtzeit-Aktienkurs CAIRN HOMES (WI) EO -,001
Bid:
Ask:
Aktienkurse zur CAIRN HOMES (WI) EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,38 | 1,38 | 1,35 | 1,35 | 0,20% | 5.848,00 |
| 29.04.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,34% | 839,00 |
| 26.04.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 0,85% | - |
| 25.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,53% | 1,00 |
| 24.04.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,39% | - |
| 23.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,93% | 3.597,00 |
| 22.04.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,01% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,33% | 2,00 |
| 18.04.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,11% | 21.617,00 |
| 17.04.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,49% | - |
| 16.04.2024 | 1,39 | 1,41 | 1,38 | 1,40 | -0,06% | - |
| 15.04.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,37% | 6.284,00 |
| 12.04.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -0,24% | - |
| 11.04.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,08% | - |
| 10.04.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 1,31% | - |
| 09.04.2024 | 1,36 | 1,38 | 1,36 | 1,37 | -1,35% | 3.754,00 |
| 08.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,71% | - |
| 05.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,33% | 1,00 |
| 04.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,75% | 950,00 |
| 03.04.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,43% | 613,00 |
| 02.04.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -3,14% | 18.430,00 |
| 28.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,80% | 1.001,00 |
| 27.03.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,27% | 2.594,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,67% | 1.083,00 |
| 25.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,65% | 2.000,00 |
| 22.03.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,35% | - |
| 21.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 3,17% | 5.445,00 |
| 20.03.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 1,07% | 4.023,00 |
| 19.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,13% | 2.576,00 |
| 18.03.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 2,50% | - |
| 15.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,00% | 19.656,00 |
| 14.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,11% | 1.031,00 |
| 13.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,87% | 56,00 |
| 12.03.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,65% | 6.192,00 |
| 11.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,76% | - |
| 08.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -2,24% | 1.163,00 |
| 07.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,34% | 4.000,00 |
| 06.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 5,62% | 4.002,00 |
| 05.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,97% | 1.968,00 |
| 04.03.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,27% | 4.036,00 |
| 01.03.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -2,49% | - |
| 29.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,03% | 56,00 |
| 28.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,26% | 7.572,00 |
| 27.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,13% | 29.850,00 |
| 26.02.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,32% | - |
| 23.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,57% | - |
| 22.02.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 1,38% | - |
| 21.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 1,51% | - |
| 20.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,68% | 544,00 |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,10% | - |
| 16.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,04% | - |
| 15.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | 2.968,00 |
| 14.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,71% | 3.273,00 |
| 13.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,65% | 1.000,00 |
| 12.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,57% | - |
| 09.02.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 2,01% | 2.763,00 |
| 08.02.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,68% | 2.255,00 |
| 07.02.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,94% | - |
| 06.02.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,07% | 9.239,00 |
| 05.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,01% | 2.010,00 |
| 02.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,14% | - |
| 01.02.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,57% | - |
| 31.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,63% | 1.000,00 |
| 30.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -1,19% | 1.397,00 |
| 29.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,37% | 517,00 |
| 26.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,30% | 845,00 |
| 25.01.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,20% | - |
| 24.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,04% | - |
| 23.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 1,16% | - |
| 22.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,08% | 3.286,00 |
| 19.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,55% | 1.928,00 |
| 18.01.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,43% | - |
| 17.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 1,09% | - |
| 16.01.2024 | 1,20 | 1,21 | 1,18 | 1,21 | 3,65% | 5.971,00 |
| 15.01.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 1,44% | - |
| 12.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | 508,00 |
| 11.01.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,14% | 4.992,00 |
| 10.01.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,54% | 12.580,00 |
| 09.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,03% | 828,00 |
| 08.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,93% | 1.667,00 |
| 05.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,63% | 2.935,00 |
| 04.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 2,24% | - |
| 03.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,47% | 13.858,00 |
| 02.01.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,12% | 9.450,00 |
| 29.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 1,62% | 3.947,00 |
| 28.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -1,67% | 9.377,00 |
| 27.12.2023 | 1,17 | 1,18 | 1,15 | 1,16 | -0,61% | - |
| 22.12.2023 | 1,15 | 1,17 | 1,15 | 1,17 | 2,41% | 17.133,00 |
| 21.12.2023 | 1,15 | 1,15 | 1,13 | 1,14 | -0,38% | - |
| 20.12.2023 | 1,11 | 1,14 | 1,11 | 1,14 | 2,58% | - |
| 19.12.2023 | 1,09 | 1,12 | 1,09 | 1,11 | 1,60% | - |
| 18.12.2023 | 1,10 | 1,10 | 1,09 | 1,10 | 0,52% | 6.875,00 |
| 15.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -0,01% | 1.000,00 |
| 14.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | 2,64% | 497,00 |
| 13.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -2,97% | 8,00 |
| 12.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -2,19% | 2.982,00 |
| 11.12.2023 | 1,11 | 1,12 | 1,11 | 1,12 | 0,09% | 5.651,00 |
| 08.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 2,00% | 294,00 |
| 07.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -0,66% | - |
| 06.12.2023 | 1,10 | 1,11 | 1,09 | 1,10 | 0,90% | - |