1,955€
2,36%
Echtzeit-Aktienkurs C&C Group PLC
Bid:
Ask:
Aktienkurse zur C&C Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 0,78% | - |
| 25.04.2024 | 1,95 | 1,99 | 1,92 | 1,94 | -0,77% | - |
| 24.04.2024 | 1,89 | 1,99 | 1,89 | 1,95 | 1,30% | - |
| 23.04.2024 | 1,87 | 1,94 | 1,87 | 1,93 | 1,05% | - |
| 22.04.2024 | 1,84 | 1,92 | 1,84 | 1,91 | 1,33% | - |
| 19.04.2024 | 1,86 | 1,94 | 1,86 | 1,88 | -0,79% | - |
| 18.04.2024 | 1,83 | 1,91 | 1,83 | 1,90 | 1,88% | - |
| 17.04.2024 | 1,84 | 1,88 | 1,83 | 1,86 | -0,80% | - |
| 16.04.2024 | 1,89 | 1,91 | 1,87 | 1,88 | -2,09% | - |
| 15.04.2024 | 1,96 | 1,96 | 1,91 | 1,92 | -2,30% | - |
| 12.04.2024 | 1,96 | 2,00 | 1,94 | 1,96 | 0,00% | - |
| 11.04.2024 | 1,93 | 1,99 | 1,93 | 1,96 | -0,25% | - |
| 10.04.2024 | 1,96 | 2,01 | 1,94 | 1,97 | 0,51% | - |
| 09.04.2024 | 1,96 | 1,99 | 1,95 | 1,96 | 0,00% | - |
| 08.04.2024 | 1,89 | 1,97 | 1,89 | 1,96 | 1,30% | - |
| 05.04.2024 | 1,90 | 1,96 | 1,86 | 1,93 | -0,77% | - |
| 04.04.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 1,04% | 800,00 |
| 03.04.2024 | 1,88 | 1,95 | 1,88 | 1,93 | 0,00% | - |
| 02.04.2024 | 1,90 | 1,98 | 1,89 | 1,93 | -0,52% | - |
| 28.03.2024 | 1,90 | 1,94 | 1,89 | 1,94 | 2,11% | - |
| 27.03.2024 | 1,84 | 1,92 | 1,84 | 1,90 | 0,80% | - |
| 26.03.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 1,90% | - |
| 25.03.2024 | 1,83 | 1,86 | 1,83 | 1,85 | 0,82% | - |
| 22.03.2024 | 1,83 | 1,86 | 1,80 | 1,83 | 0,27% | - |
| 21.03.2024 | 1,73 | 1,84 | 1,73 | 1,83 | 2,53% | - |
| 20.03.2024 | 1,80 | 1,84 | 1,78 | 1,78 | -3,00% | - |
| 19.03.2024 | 1,78 | 1,85 | 1,78 | 1,84 | 0,82% | - |
| 18.03.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 0,00% | - |
| 15.03.2024 | 1,76 | 1,84 | 1,76 | 1,82 | 1,39% | 2.455,00 |
| 14.03.2024 | 1,75 | 1,84 | 1,75 | 1,80 | 0,28% | - |
| 13.03.2024 | 1,79 | 1,84 | 1,77 | 1,79 | -0,28% | - |
| 12.03.2024 | 1,76 | 1,81 | 1,74 | 1,80 | 1,70% | - |
| 11.03.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 1,73% | - |
| 08.03.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 2,66% | - |
| 07.03.2024 | 1,66 | 1,73 | 1,66 | 1,69 | -0,59% | - |
| 06.03.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -0,58% | - |
| 05.03.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,29% | - |
| 04.03.2024 | 1,74 | 1,75 | 1,70 | 1,71 | -2,01% | - |
| 01.03.2024 | 1,70 | 1,76 | 1,69 | 1,74 | 2,65% | 314,00 |
| 29.02.2024 | 1,67 | 1,71 | 1,67 | 1,70 | -0,88% | - |
| 28.02.2024 | 1,80 | 1,80 | 1,69 | 1,71 | -3,39% | - |
| 27.02.2024 | 1,79 | 1,82 | 1,73 | 1,77 | -2,75% | 1.986,00 |
| 26.02.2024 | 1,84 | 1,87 | 1,82 | 1,82 | -1,09% | - |
| 23.02.2024 | 1,87 | 1,88 | 1,84 | 1,84 | -1,34% | - |
| 22.02.2024 | 1,83 | 1,91 | 1,83 | 1,87 | 1,91% | - |
| 21.02.2024 | 1,80 | 1,88 | 1,80 | 1,83 | 1,39% | 325,00 |
| 20.02.2024 | 1,77 | 1,82 | 1,77 | 1,81 | -0,28% | 250,00 |
| 19.02.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,28% | - |
| 16.02.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,12% | - |
| 15.02.2024 | 1,77 | 1,81 | 1,77 | 1,79 | 0,56% | - |
| 14.02.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 0,57% | - |
| 13.02.2024 | 1,79 | 1,82 | 1,76 | 1,77 | -0,84% | - |
| 12.02.2024 | 1,70 | 1,79 | 1,70 | 1,78 | 2,59% | - |
| 09.02.2024 | 1,70 | 1,76 | 1,70 | 1,74 | 0,00% | - |
| 08.02.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | - |
| 07.02.2024 | 1,70 | 1,76 | 1,70 | 1,73 | -0,58% | - |
| 06.02.2024 | 1,76 | 1,76 | 1,72 | 1,74 | -1,14% | 336,00 |
| 05.02.2024 | 1,74 | 1,78 | 1,74 | 1,76 | -1,13% | - |
| 02.02.2024 | 1,79 | 1,82 | 1,77 | 1,78 | -0,56% | - |
| 01.02.2024 | 1,78 | 1,86 | 1,78 | 1,79 | -1,92% | - |
| 31.01.2024 | 1,76 | 1,83 | 1,75 | 1,82 | 1,11% | - |
| 30.01.2024 | 1,80 | 1,82 | 1,70 | 1,80 | 0,00% | - |
| 29.01.2024 | 1,74 | 1,81 | 1,74 | 1,80 | 1,69% | - |
| 26.01.2024 | 1,76 | 1,79 | 1,74 | 1,77 | 0,57% | - |
| 25.01.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 0,86% | - |
| 24.01.2024 | 1,71 | 1,78 | 1,70 | 1,75 | 0,00% | - |
| 23.01.2024 | 1,72 | 1,79 | 1,70 | 1,75 | -0,29% | 500,00 |
| 22.01.2024 | 1,74 | 1,78 | 1,70 | 1,75 | 0,86% | - |
| 19.01.2024 | 1,80 | 1,82 | 1,70 | 1,74 | -3,61% | - |
| 18.01.2024 | 1,76 | 1,82 | 1,76 | 1,80 | 0,28% | - |
| 17.01.2024 | 1,79 | 1,81 | 1,70 | 1,80 | 0,56% | - |
| 16.01.2024 | 1,77 | 1,81 | 1,72 | 1,79 | 0,28% | - |
| 15.01.2024 | 1,75 | 1,81 | 1,72 | 1,78 | 0,28% | - |
| 12.01.2024 | 1,78 | 1,83 | 1,72 | 1,78 | 0,28% | - |
| 11.01.2024 | 1,77 | 1,83 | 1,72 | 1,77 | 0,00% | - |
| 10.01.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,28% | - |
| 09.01.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 0,00% | - |
| 08.01.2024 | 1,71 | 1,79 | 1,71 | 1,78 | 1,14% | 345,00 |
| 05.01.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 0,57% | - |
| 04.01.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 2,65% | - |
| 03.01.2024 | 1,71 | 1,72 | 1,67 | 1,70 | -0,29% | - |
| 02.01.2024 | 1,77 | 1,78 | 1,69 | 1,71 | -7,08% | 330,00 |
| 29.12.2023 | 1,79 | 1,92 | 1,75 | 1,84 | 3,09% | 500,00 |
| 28.12.2023 | 1,77 | 1,84 | 1,77 | 1,78 | 0,85% | - |
| 27.12.2023 | 1,74 | 1,77 | 1,74 | 1,77 | 3,52% | 600,00 |
| 22.12.2023 | 1,73 | 1,78 | 1,71 | 1,71 | -1,16% | 3.500,00 |
| 21.12.2023 | 1,72 | 1,75 | 1,71 | 1,73 | 0,29% | 800,00 |
| 20.12.2023 | 1,68 | 1,75 | 1,67 | 1,72 | 1,78% | - |
| 19.12.2023 | 1,64 | 1,70 | 1,64 | 1,69 | 0,60% | 1.500,00 |
| 18.12.2023 | 1,64 | 1,74 | 1,64 | 1,68 | 0,00% | - |
| 15.12.2023 | 1,60 | 1,72 | 1,60 | 1,68 | 2,75% | - |
| 14.12.2023 | 1,56 | 1,66 | 1,56 | 1,64 | 2,51% | - |
| 13.12.2023 | 1,59 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 12.12.2023 | 1,56 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 11.12.2023 | 1,63 | 1,63 | 1,58 | 1,61 | -0,62% | 190,00 |
| 08.12.2023 | 1,58 | 1,64 | 1,58 | 1,62 | 0,62% | - |
| 07.12.2023 | 1,55 | 1,61 | 1,55 | 1,61 | 1,26% | - |
| 06.12.2023 | 1,58 | 1,62 | 1,56 | 1,59 | 4,28% | - |
| 05.12.2023 | 1,56 | 1,61 | 1,52 | 1,52 | -4,10% | 670,00 |
| 04.12.2023 | 1,59 | 1,60 | 1,58 | 1,59 | 3,59% | - |