1,560€
1,30%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 1,64 | 1,64 | 1,56 | 1,59 | -1,55% | - |
29.04.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 2,88% | - |
26.04.2024 | 1,52 | 1,62 | 1,49 | 1,57 | 3,99% | - |
25.04.2024 | 1,44 | 1,55 | 1,44 | 1,51 | 0,67% | - |
24.04.2024 | 1,45 | 1,53 | 1,45 | 1,50 | -0,99% | - |
23.04.2024 | 1,42 | 1,51 | 1,42 | 1,51 | 3,07% | - |
22.04.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 3,53% | - |
19.04.2024 | 1,40 | 1,47 | 1,40 | 1,42 | -2,75% | - |
18.04.2024 | 1,40 | 1,49 | 1,40 | 1,46 | 1,39% | - |
17.04.2024 | 1,48 | 1,49 | 1,44 | 1,44 | -1,37% | - |
16.04.2024 | 1,48 | 1,48 | 1,44 | 1,46 | -0,68% | - |
15.04.2024 | 1,49 | 1,49 | 1,45 | 1,47 | 0,00% | - |
12.04.2024 | 1,39 | 1,48 | 1,39 | 1,47 | 1,74% | - |
11.04.2024 | 1,46 | 1,47 | 1,42 | 1,44 | 1,05% | - |
10.04.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -1,38% | - |
09.04.2024 | 1,40 | 1,47 | 1,40 | 1,45 | -0,69% | - |
08.04.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -0,34% | - |
05.04.2024 | 1,42 | 1,49 | 1,42 | 1,46 | -1,02% | - |
04.04.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 0,68% | - |
03.04.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -0,34% | - |
02.04.2024 | 1,42 | 1,49 | 1,42 | 1,47 | -0,34% | - |
28.03.2024 | 1,48 | 1,49 | 1,45 | 1,48 | 0,34% | - |
27.03.2024 | 1,41 | 1,49 | 1,41 | 1,47 | 0,34% | - |
26.03.2024 | 1,40 | 1,48 | 1,40 | 1,47 | 2,09% | - |
25.03.2024 | 1,41 | 1,49 | 1,41 | 1,44 | -0,69% | - |
22.03.2024 | 1,41 | 1,50 | 1,41 | 1,45 | -2,03% | - |
21.03.2024 | 1,51 | 1,52 | 1,45 | 1,48 | -1,01% | - |
20.03.2024 | 1,45 | 1,53 | 1,45 | 1,49 | -1,32% | - |
19.03.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 3,07% | - |
18.03.2024 | 1,43 | 1,52 | 1,43 | 1,47 | -0,68% | - |
15.03.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 1,72% | - |
14.03.2024 | 1,40 | 1,49 | 1,40 | 1,45 | 1,05% | - |
13.03.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -2,71% | - |
12.03.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 1,37% | - |
11.03.2024 | 1,42 | 1,49 | 1,42 | 1,46 | 0,00% | - |
08.03.2024 | 1,44 | 1,52 | 1,44 | 1,46 | -2,35% | - |
07.03.2024 | 1,49 | 1,49 | 1,45 | 1,49 | 1,02% | - |
06.03.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 2,79% | - |
05.03.2024 | 1,46 | 1,47 | 1,42 | 1,44 | 0,70% | - |
04.03.2024 | 1,42 | 1,50 | 1,42 | 1,43 | -2,06% | - |
01.03.2024 | 1,44 | 1,51 | 1,44 | 1,46 | -2,68% | - |
29.02.2024 | 1,42 | 1,50 | 1,42 | 1,50 | 0,67% | - |
28.02.2024 | 1,53 | 1,53 | 1,46 | 1,49 | -1,66% | - |
27.02.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 2,72% | - |
26.02.2024 | 1,44 | 1,52 | 1,44 | 1,47 | -0,34% | - |
23.02.2024 | 1,46 | 1,53 | 1,46 | 1,48 | -2,64% | - |
22.02.2024 | 1,41 | 1,52 | 1,41 | 1,52 | 3,06% | - |
21.02.2024 | 1,47 | 1,49 | 1,44 | 1,47 | 1,03% | - |
20.02.2024 | 1,43 | 1,52 | 1,43 | 1,46 | -0,68% | - |
19.02.2024 | 1,45 | 1,53 | 1,45 | 1,47 | -2,66% | - |
16.02.2024 | 1,52 | 1,52 | 1,49 | 1,51 | 0,67% | - |
15.02.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 2,40% | - |
14.02.2024 | 1,46 | 1,46 | 1,43 | 1,46 | 2,46% | - |
13.02.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -2,06% | - |
12.02.2024 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | - |
09.02.2024 | 1,40 | 1,48 | 1,40 | 1,46 | 0,00% | - |
08.02.2024 | 1,46 | 1,47 | 1,42 | 1,46 | 0,00% | - |
07.02.2024 | 1,38 | 1,47 | 1,38 | 1,46 | 2,83% | - |
06.02.2024 | 1,43 | 1,45 | 1,40 | 1,42 | 0,35% | - |
05.02.2024 | 1,45 | 1,46 | 1,41 | 1,41 | -0,35% | - |
02.02.2024 | 1,37 | 1,45 | 1,37 | 1,42 | -1,05% | - |
01.02.2024 | 1,39 | 1,46 | 1,39 | 1,43 | -1,04% | - |
31.01.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 0,00% | - |
30.01.2024 | 1,48 | 1,48 | 1,39 | 1,45 | 0,00% | - |
29.01.2024 | 1,44 | 1,52 | 1,41 | 1,45 | -2,03% | - |
26.01.2024 | 1,51 | 1,51 | 1,46 | 1,48 | -1,01% | - |
25.01.2024 | 1,50 | 1,57 | 1,47 | 1,49 | -3,87% | - |
24.01.2024 | 1,54 | 1,55 | 1,51 | 1,55 | 1,97% | - |
23.01.2024 | 1,42 | 1,57 | 1,42 | 1,52 | 4,47% | - |
22.01.2024 | 1,41 | 1,48 | 1,41 | 1,46 | 0,69% | - |
19.01.2024 | 1,51 | 1,51 | 1,44 | 1,45 | -3,34% | - |
18.01.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 1,01% | - |
17.01.2024 | 1,50 | 1,50 | 1,44 | 1,48 | 0,34% | - |
16.01.2024 | 1,48 | 1,48 | 1,44 | 1,48 | 2,08% | - |
15.01.2024 | 1,42 | 1,50 | 1,42 | 1,45 | -0,69% | - |
12.01.2024 | 1,40 | 1,48 | 1,40 | 1,46 | 0,00% | - |
11.01.2024 | 1,47 | 1,47 | 1,43 | 1,46 | 0,69% | - |
10.01.2024 | 1,40 | 1,48 | 1,40 | 1,45 | -1,37% | - |
09.01.2024 | 1,51 | 1,51 | 1,44 | 1,47 | -0,68% | - |
08.01.2024 | 1,41 | 1,49 | 1,41 | 1,48 | 2,08% | - |
05.01.2024 | 1,47 | 1,47 | 1,42 | 1,45 | 0,70% | - |
04.01.2024 | 1,40 | 1,47 | 1,40 | 1,44 | 0,00% | - |
03.01.2024 | 1,40 | 1,47 | 1,40 | 1,44 | 0,00% | - |
02.01.2024 | 1,53 | 1,54 | 1,42 | 1,44 | -4,01% | - |
29.12.2023 | 1,54 | 1,54 | 1,43 | 1,50 | 0,00% | - |
28.12.2023 | 1,49 | 1,57 | 1,49 | 1,50 | -2,92% | - |
27.12.2023 | 1,46 | 1,54 | 1,46 | 1,54 | 3,01% | - |
22.12.2023 | 1,53 | 1,55 | 1,48 | 1,50 | -0,66% | - |
21.12.2023 | 1,47 | 1,54 | 1,47 | 1,51 | -0,66% | - |
20.12.2023 | 1,52 | 1,52 | 1,48 | 1,52 | 0,66% | - |
19.12.2023 | 1,42 | 1,52 | 1,42 | 1,51 | 5,24% | - |
18.12.2023 | 1,51 | 1,51 | 1,43 | 1,43 | -3,05% | - |
15.12.2023 | 1,41 | 1,52 | 1,41 | 1,48 | 1,37% | - |
14.12.2023 | 1,38 | 1,48 | 1,38 | 1,46 | 1,75% | - |
13.12.2023 | 1,39 | 1,46 | 1,39 | 1,43 | -0,69% | - |
12.12.2023 | 1,45 | 1,46 | 1,41 | 1,44 | 1,77% | - |
11.12.2023 | 1,38 | 1,47 | 1,38 | 1,42 | 0,00% | - |
08.12.2023 | 1,35 | 1,45 | 1,35 | 1,42 | 5,60% | - |
07.12.2023 | 1,34 | 1,42 | 1,34 | 1,34 | -3,60% | - |
06.12.2023 | 1,31 | 1,39 | 1,31 | 1,39 | 0,72% | 3.454,00 |