£1,480
-0,23%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,38% | - |
20.05.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -0,18% | 409,00 |
17.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,08% | 1.531,00 |
16.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,43% | 68,00 |
15.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,79% | 1.893,00 |
14.05.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,83% | - |
13.05.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -1,59% | - |
10.05.2024 | 1,42 | 1,47 | 1,42 | 1,46 | 4,06% | - |
09.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,70% | 627,00 |
08.05.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,62% | 5.481,00 |
07.05.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,33% | - |
06.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,18% | - |
03.05.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,23% | - |
02.05.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 2,92% | - |
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 |