2,030€
3,57%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,04 | 2,04 | 1,95 | 2,04 | 3,83% | - |
| 16.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 15.05.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 1,57% | 500,00 |
| 14.05.2024 | 1,90 | 1,91 | 1,90 | 1,91 | -1,04% | - |
| 13.05.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | - |
| 10.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 08.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 07.05.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 06.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 03.05.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -1,59% | - |
| 02.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.04.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,00% | 3,00 |
| 29.04.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 2,16% | - |
| 26.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -1,07% | - |
| 25.04.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 1,63% | - |
| 24.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 23.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 22.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 19.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 18.04.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -1,11% | - |
| 17.04.2024 | 1,78 | 1,80 | 1,75 | 1,80 | -0,55% | 1.033,00 |
| 16.04.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -2,69% | - |
| 15.04.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -2,11% | - |
| 12.04.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 1,60% | - |
| 11.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 10.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 09.04.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 3,83% | - |
| 08.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 05.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 04.04.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 03.04.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,09% | - |
| 02.04.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 1,10% | - |
| 28.03.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -0,55% | - |
| 27.03.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 1,68% | - |
| 26.03.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,13% | - |
| 25.03.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 22.03.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 2,91% | - |
| 21.03.2024 | 1,69 | 1,74 | 1,69 | 1,72 | -1,15% | 40,00 |
| 20.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 19.03.2024 | 1,73 | 1,89 | 1,73 | 1,75 | 0,00% | 350,00 |
| 18.03.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | - |
| 15.03.2024 | 1,70 | 1,85 | 1,70 | 1,74 | 0,00% | 3,00 |
| 14.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 2,99% | - |
| 12.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 11.03.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 2,47% | - |
| 08.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 07.03.2024 | 1,60 | 1,76 | 1,60 | 1,64 | 0,61% | 500,00 |
| 06.03.2024 | 1,61 | 1,64 | 1,61 | 1,63 | -0,61% | - |
| 05.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 04.03.2024 | 1,67 | 1,67 | 1,65 | 1,65 | 0,61% | - |
| 01.03.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,86% | - |
| 29.02.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -4,17% | - |
| 28.02.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -1,75% | - |
| 27.02.2024 | 1,73 | 1,85 | 1,71 | 1,71 | -2,84% | 15,00 |
| 26.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -1,68% | - |
| 23.02.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -1,10% | - |
| 22.02.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 2,26% | - |
| 21.02.2024 | 1,72 | 1,80 | 1,72 | 1,77 | 2,31% | - |
| 20.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 19.02.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,76% | - |
| 16.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,59% | - |
| 14.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | -1,73% | - |
| 13.02.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 2,98% | - |
| 12.02.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | - |
| 09.02.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 08.02.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 07.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 06.02.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -2,37% | - |
| 05.02.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -2,31% | - |
| 02.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 01.02.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 31.01.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,75% | - |
| 30.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.01.2024 | 1,61 | 1,70 | 1,61 | 1,69 | 4,97% | - |
| 25.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 24.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 22.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | - |
| 19.01.2024 | 1,73 | 1,73 | 1,61 | 1,61 | -7,47% | - |
| 18.01.2024 | 1,62 | 1,74 | 1,62 | 1,74 | 6,75% | - |
| 17.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 16.01.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 15.01.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 4,91% | - |
| 12.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -11,41% | - |
| 11.01.2024 | 1,68 | 1,84 | 1,68 | 1,84 | 8,88% | 100,00 |
| 10.01.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 08.01.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 2,42% | - |
| 05.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 04.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 03.01.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -4,14% | - |
| 02.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 29.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 28.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 27.12.2023 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 22.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |