£1,256
0,61%
Echtzeit-Aktienkurs NCC Group PLC
Bid:
Ask:
Aktienkurse zur NCC Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,79% | 33.342,00 |
| 19.04.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,16% | 23.353,00 |
| 18.04.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,97% | 49.103,00 |
| 17.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,98% | 102.471,00 |
| 16.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -1,13% | 118.821,00 |
| 15.04.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,16% | 24.428,00 |
| 12.04.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 1,64% | 22.943,00 |
| 11.04.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,25% | 31.932,00 |
| 10.04.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,57% | 42.763,00 |
| 09.04.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -0,33% | 6.201,00 |
| 08.04.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 6.588,00 |
| 05.04.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -1,12% | 11.226,00 |
| 04.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,97% | 6.617,00 |
| 03.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,32% | 14.854,00 |
| 02.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -0,48% | 47.679,00 |
| 28.03.2024 | 1,24 | 1,26 | 1,24 | 1,24 | 0,16% | 9.227,00 |
| 27.03.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,16% | 34.422,00 |
| 26.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,40% | 15.537,00 |
| 25.03.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,48% | 97.843,00 |
| 22.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | -0,40% | 21.279,00 |
| 21.03.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -1,42% | 46.957,00 |
| 20.03.2024 | 1,25 | 1,29 | 1,25 | 1,27 | -0,47% | 32.132,00 |
| 19.03.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,76% | 36.097,00 |
| 18.03.2024 | 1,25 | 1,28 | 1,25 | 1,25 | 0,32% | 70.338,00 |
| 15.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 1,96% | 147.882,00 |
| 14.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,57% | 57.559,00 |
| 13.03.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,28% | 46.456,00 |
| 12.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,56% | 31.803,00 |
| 11.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,48% | 184.003,00 |
| 08.03.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,95% | 17.116,00 |
| 07.03.2024 | 1,25 | 1,26 | 1,23 | 1,26 | 1,13% | 76.080,00 |
| 06.03.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,73% | 19.079,00 |
| 05.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | 19.532,00 |
| 04.03.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,56% | 40.673,00 |
| 01.03.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -1,27% | 25.319,00 |
| 29.02.2024 | 1,25 | 1,26 | 1,23 | 1,26 | 0,80% | 25.524,00 |
| 28.02.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,72% | 26.895,00 |
| 27.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,08% | 28.273,00 |
| 26.02.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -1,57% | 23.002,00 |
| 23.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,31% | 31.703,00 |
| 22.02.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 2,58% | 55.360,00 |
| 21.02.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 0,89% | 50.787,00 |
| 20.02.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -2,61% | 20.906,00 |
| 19.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -0,78% | 59.836,00 |
| 16.02.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 0,79% | 65.301,00 |
| 15.02.2024 | 1,22 | 1,27 | 1,22 | 1,26 | 2,43% | 12.225,00 |
| 14.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 1,82% | 15.614,00 |
| 13.02.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -2,26% | 16.609,00 |
| 12.02.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,81% | 6.569,00 |
| 09.02.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | 8.466,00 |
| 08.02.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,49% | 20.593,00 |
| 07.02.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,58% | 29.315,00 |
| 06.02.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,42% | 14.608,00 |
| 05.02.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,32% | 24.502,00 |
| 02.02.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | 20.796,00 |
| 01.02.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,74% | 25.619,00 |
| 31.01.2024 | 1,19 | 1,22 | 1,18 | 1,22 | -0,33% | 49.415,00 |
| 30.01.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,57% | 49.260,00 |
| 29.01.2024 | 1,25 | 1,25 | 1,20 | 1,23 | -3,31% | 36.135,00 |
| 26.01.2024 | 1,26 | 1,27 | 1,23 | 1,27 | 1,12% | 21.570,00 |
| 25.01.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -4,42% | 35.654,00 |
| 24.01.2024 | 1,30 | 1,32 | 1,28 | 1,31 | 1,86% | 73.494,00 |
| 23.01.2024 | 1,25 | 1,33 | 1,25 | 1,29 | 4,63% | 135.525,00 |
| 22.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,32% | 58.019,00 |
| 19.01.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,14% | 13.686,00 |
| 18.01.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,80% | 39.988,00 |
| 17.01.2024 | 1,24 | 1,25 | 1,22 | 1,25 | -0,16% | 34.143,00 |
| 16.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,80% | 89.093,00 |
| 15.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,19% | 2.489,00 |
| 12.01.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 2,19% | 16.406,00 |
| 11.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,24% | 24.854,00 |
| 10.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -1,13% | 13.228,00 |
| 09.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,04% | 14.726,00 |
| 08.01.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,62% | 2.644,00 |
| 05.01.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,16% | 33.783,00 |
| 04.01.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,16% | 60.482,00 |
| 03.01.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,16% | 71.663,00 |
| 02.01.2024 | 1,28 | 1,29 | 1,24 | 1,24 | -3,88% | 49.661,00 |
| 29.12.2023 | 1,29 | 1,30 | 1,28 | 1,29 | -1,53% | 5.589,00 |
| 28.12.2023 | 1,32 | 1,32 | 1,29 | 1,31 | -0,91% | 11.633,00 |
| 27.12.2023 | 1,31 | 1,32 | 1,30 | 1,32 | 1,07% | 25.326,00 |
| 22.12.2023 | 1,28 | 1,32 | 1,28 | 1,31 | 1,24% | 1.774,00 |
| 21.12.2023 | 1,31 | 1,31 | 1,27 | 1,29 | -0,23% | 22.624,00 |
| 20.12.2023 | 1,30 | 1,30 | 1,27 | 1,29 | 0,39% | 15.486,00 |
| 19.12.2023 | 1,26 | 1,29 | 1,26 | 1,29 | 2,47% | 6.149,00 |
| 18.12.2023 | 1,27 | 1,28 | 1,25 | 1,26 | -0,24% | 14.447,00 |
| 15.12.2023 | 1,27 | 1,29 | 1,25 | 1,26 | 1,61% | 30.018,00 |
| 14.12.2023 | 1,25 | 1,26 | 1,23 | 1,24 | 1,64% | 22.984,00 |
| 13.12.2023 | 1,19 | 1,24 | 1,19 | 1,22 | -0,33% | 26.397,00 |
| 12.12.2023 | 1,21 | 1,24 | 1,21 | 1,22 | 1,16% | 35.688,00 |
| 11.12.2023 | 1,21 | 1,23 | 1,19 | 1,21 | -1,47% | 33.230,00 |
| 08.12.2023 | 1,21 | 1,23 | 1,20 | 1,23 | 3,02% | 49.057,00 |
| 07.12.2023 | 1,17 | 1,20 | 1,16 | 1,19 | 1,36% | 25.662,00 |
| 06.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 1,20% | 29.606,00 |
| 05.12.2023 | 1,18 | 1,18 | 1,15 | 1,16 | -1,36% | 34.521,00 |
| 04.12.2023 | 1,21 | 1,22 | 1,18 | 1,18 | -3,36% | 27.892,00 |
| 01.12.2023 | 1,21 | 1,22 | 1,19 | 1,22 | 1,16% | 13.219,00 |
| 30.11.2023 | 1,20 | 1,24 | 1,20 | 1,21 | 0,75% | 41.002,00 |
| 29.11.2023 | 1,15 | 1,20 | 1,15 | 1,20 | 5,93% | 7.925,00 |
| 28.11.2023 | 1,12 | 1,13 | 1,12 | 1,13 | 0,80% | 7.643,00 |