1,745€
1,81%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,73 | 1,75 | 1,70 | 1,74 | 1,69% | - |
20.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,54% | - |
17.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,65% | - |
16.05.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 3,96% | 1.250,00 |
15.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,09% | - |
14.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
13.05.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 4,81% | 718,00 |
10.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,12% | - |
09.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,74% | - |
08.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
07.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
06.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
03.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,30% | - |
02.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,26% | - |
30.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,38% | - |
29.04.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,56% | 1.838,00 |
26.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
25.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,13% | - |
24.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,66% | - |
23.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,88% | - |
22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
19.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
18.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
15.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
12.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,88% | - |
11.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | - |
10.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,22% | - |
09.04.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,76% | 593,00 |
08.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,14% | - |
05.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,16% | - |
04.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,02% | - |
03.04.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 3,93% | 9.750,00 |
02.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -4,02% | - |
28.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
26.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
25.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
22.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,77% | - |
21.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,80% | - |
20.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | - |
19.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
18.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
15.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
13.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,87% | - |
12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | - |
11.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,27% | - |
08.03.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 0,78% | 964,00 |
07.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,99% | - |
06.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,62% | - |
05.03.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,50% | 841,00 |
04.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
01.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
29.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | 590,00 |
28.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,52% | - |
27.02.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 1,34% | 12.000,00 |
26.02.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,54% | 4,00 |
23.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
22.02.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 0,55% | 64.000,00 |
21.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
20.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,14% | - |
19.02.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 1,36% | 1.616,00 |
16.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
15.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
14.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | - |
13.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,75% | - |
12.02.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 2,68% | 5.229,00 |
09.02.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,91% | 750,00 |
08.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,70% | - |
07.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
06.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
05.02.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,43% | 5.000,00 |
02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
01.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,99% | - |
31.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | - |
30.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,66% | - |
29.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,84% | - |
26.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
25.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,97% | - |
24.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,30% | - |
23.01.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,64% | 13,00 |
22.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
19.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
18.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
17.01.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 5,42% | 2.000,00 |
16.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
15.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
12.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
11.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,22% | - |
10.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
09.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,21% | - |
08.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
05.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
04.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
03.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
02.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
29.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
28.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -1,35% | - |