1,950€
12,07%
Echtzeit-Aktienkurs CentralNic Group PLC
Bid:
Ask:
Aktienkurse zur CentralNic Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 1,86 | 1,97 | 1,85 | 1,92 | 3,23% | - |
14.05.2024 | 1,82 | 1,86 | 1,81 | 1,86 | 2,48% | - |
13.05.2024 | 1,72 | 1,84 | 1,72 | 1,82 | 1,11% | - |
10.05.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 1,13% | - |
09.05.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 2,01% | - |
08.05.2024 | 1,64 | 1,75 | 1,64 | 1,74 | 2,05% | - |
07.05.2024 | 1,64 | 1,72 | 1,64 | 1,71 | 3,65% | - |
06.05.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
03.05.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
02.05.2024 | 1,63 | 1,66 | 1,62 | 1,64 | 0,00% | - |
30.04.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | - |
29.04.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 1,25% | - |
26.04.2024 | 1,61 | 1,65 | 1,58 | 1,60 | -0,93% | - |
25.04.2024 | 1,58 | 1,68 | 1,58 | 1,62 | -2,42% | - |
24.04.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 0,91% | - |
23.04.2024 | 1,56 | 1,64 | 1,56 | 1,64 | 1,23% | - |
22.04.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,31% | - |
19.04.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,82% | - |
18.04.2024 | 1,56 | 1,67 | 1,56 | 1,65 | 0,92% | - |
17.04.2024 | 1,63 | 1,66 | 1,63 | 1,63 | 0,31% | - |
16.04.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -3,27% | - |
15.04.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,30% | - |
12.04.2024 | 1,67 | 1,70 | 1,65 | 1,68 | 0,30% | - |
11.04.2024 | 1,68 | 1,71 | 1,65 | 1,67 | -0,30% | - |
10.04.2024 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | - |
09.04.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 0,91% | - |
08.04.2024 | 1,66 | 1,68 | 1,63 | 1,65 | 0,30% | - |
05.04.2024 | 1,57 | 1,69 | 1,57 | 1,64 | -0,30% | - |
04.04.2024 | 1,59 | 1,68 | 1,59 | 1,65 | -1,20% | - |
03.04.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,48% | - |
02.04.2024 | 1,63 | 1,71 | 1,63 | 1,69 | -0,88% | - |
28.03.2024 | 1,69 | 1,72 | 1,67 | 1,71 | 0,89% | - |
27.03.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,29% | - |
26.03.2024 | 1,58 | 1,70 | 1,58 | 1,70 | 2,73% | - |
25.03.2024 | 1,60 | 1,69 | 1,60 | 1,65 | -1,20% | - |
22.03.2024 | 1,57 | 1,68 | 1,57 | 1,67 | 3,41% | - |
21.03.2024 | 1,52 | 1,65 | 1,52 | 1,62 | 1,57% | - |
20.03.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -0,62% | - |
19.03.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 2,56% | - |
18.03.2024 | 1,61 | 1,62 | 1,49 | 1,56 | -3,11% | - |
15.03.2024 | 1,53 | 1,63 | 1,53 | 1,61 | 0,63% | - |
14.03.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,00% | - |
13.03.2024 | 1,60 | 1,63 | 1,59 | 1,60 | 0,00% | - |
12.03.2024 | 1,53 | 1,63 | 1,53 | 1,60 | 0,00% | - |
11.03.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | - |
08.03.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 5,92% | - |
07.03.2024 | 1,59 | 1,61 | 1,52 | 1,52 | -4,40% | - |
06.03.2024 | 1,50 | 1,60 | 1,50 | 1,59 | 0,95% | - |
05.03.2024 | 1,51 | 1,61 | 1,51 | 1,58 | -0,63% | - |
04.03.2024 | 1,58 | 1,61 | 1,57 | 1,59 | 0,32% | - |
01.03.2024 | 1,52 | 1,60 | 1,52 | 1,58 | -0,32% | - |
29.02.2024 | 1,51 | 1,60 | 1,51 | 1,59 | 0,32% | - |
28.02.2024 | 1,52 | 1,60 | 1,52 | 1,58 | -2,17% | - |
27.02.2024 | 1,61 | 1,63 | 1,57 | 1,62 | 0,62% | - |
26.02.2024 | 1,55 | 1,64 | 1,55 | 1,61 | -0,93% | - |
23.02.2024 | 1,63 | 1,65 | 1,61 | 1,62 | -0,61% | - |
22.02.2024 | 1,56 | 1,64 | 1,56 | 1,63 | 0,00% | - |
21.02.2024 | 1,65 | 1,67 | 1,62 | 1,63 | -1,21% | - |
20.02.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,00% | - |
19.02.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 1,85% | - |
16.02.2024 | 1,54 | 1,64 | 1,54 | 1,62 | 0,62% | - |
15.02.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -0,92% | - |
14.02.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,52% | - |
13.02.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -1,55% | - |
12.02.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,63% | - |
09.02.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -0,62% | - |
08.02.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 0,63% | - |
07.02.2024 | 1,54 | 1,63 | 1,54 | 1,60 | -0,93% | - |
06.02.2024 | 1,52 | 1,63 | 1,52 | 1,62 | 0,94% | - |
05.02.2024 | 1,54 | 1,64 | 1,54 | 1,60 | 0,00% | - |
02.02.2024 | 1,53 | 1,63 | 1,53 | 1,60 | -0,62% | - |
01.02.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -1,23% | - |
31.01.2024 | 1,52 | 1,64 | 1,52 | 1,63 | 2,84% | - |
30.01.2024 | 1,57 | 1,61 | 1,56 | 1,59 | 1,28% | - |
29.01.2024 | 1,54 | 1,62 | 1,53 | 1,57 | 1,95% | - |
26.01.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,29% | - |
25.01.2024 | 1,51 | 1,56 | 1,49 | 1,56 | 3,32% | - |
24.01.2024 | 1,49 | 1,52 | 1,47 | 1,51 | 1,35% | - |
23.01.2024 | 1,42 | 1,50 | 1,42 | 1,49 | 0,00% | - |
22.01.2024 | 1,42 | 1,50 | 1,42 | 1,49 | 0,00% | 2.000,00 |
19.01.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | - |
18.01.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,75% | - |
17.01.2024 | 1,51 | 1,52 | 1,45 | 1,46 | -2,68% | - |
16.01.2024 | 1,41 | 1,51 | 1,41 | 1,50 | 1,36% | - |
15.01.2024 | 1,46 | 1,48 | 1,43 | 1,48 | 1,03% | - |
12.01.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 2,82% | - |
11.01.2024 | 1,32 | 1,43 | 1,32 | 1,42 | 2,90% | - |
10.01.2024 | 1,31 | 1,40 | 1,31 | 1,38 | 6,98% | - |
09.01.2024 | 1,29 | 1,40 | 1,29 | 1,29 | -4,44% | - |
08.01.2024 | 1,30 | 1,41 | 1,30 | 1,35 | 0,75% | 5.000,00 |
05.01.2024 | 1,35 | 1,37 | 1,32 | 1,34 | -0,37% | - |
04.01.2024 | 1,31 | 1,40 | 1,31 | 1,35 | -2,18% | - |
03.01.2024 | 1,36 | 1,47 | 1,36 | 1,38 | -3,17% | - |
02.01.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -2,41% | - |
29.12.2023 | 1,46 | 1,46 | 1,44 | 1,46 | 0,00% | - |
28.12.2023 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | - |
27.12.2023 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
22.12.2023 | 1,45 | 1,46 | 1,43 | 1,45 | 3,21% | - |
21.12.2023 | 1,47 | 1,47 | 1,40 | 1,40 | -4,44% | - |
20.12.2023 | 1,46 | 1,47 | 1,44 | 1,47 | 0,34% | - |