1,470€
2,80%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2023 | 1,41 | 1,41 | 1,35 | 1,38 | 0,36% | - |
| 04.12.2023 | 1,37 | 1,46 | 1,37 | 1,38 | -4,84% | - |
| 01.12.2023 | 1,37 | 1,45 | 1,37 | 1,45 | 2,12% | - |
| 30.11.2023 | 1,43 | 1,45 | 1,39 | 1,42 | 0,35% | - |
| 29.11.2023 | 1,27 | 1,41 | 1,27 | 1,41 | 6,82% | - |
| 28.11.2023 | 1,26 | 1,32 | 1,26 | 1,32 | 1,93% | - |
| 27.11.2023 | 1,26 | 1,34 | 1,26 | 1,30 | 0,00% | - |
| 24.11.2023 | 1,32 | 1,32 | 1,28 | 1,30 | -0,77% | - |