1,643€
2,43%
Echtzeit-Aktienkurs Cairn Homes PLC
Bid:
Ask:
Aktienkurse zur Cairn Homes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 0,06% | - |
| 03.05.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 0,98% | - |
| 02.05.2024 | 1,60 | 1,64 | 1,59 | 1,63 | 2,52% | - |
| 30.04.2024 | 1,60 | 1,63 | 1,59 | 1,59 | 0,13% | - |
| 29.04.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,38% | - |
| 26.04.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,13% | - |
| 25.04.2024 | 1,62 | 1,63 | 1,56 | 1,58 | -1,68% | - |
| 24.04.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,74% | - |
| 23.04.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 1,32% | - |
| 22.04.2024 | 1,56 | 1,62 | 1,56 | 1,59 | 0,19% | - |
| 19.04.2024 | 1,62 | 1,64 | 1,59 | 1,59 | -2,39% | - |
| 18.04.2024 | 1,62 | 1,67 | 1,62 | 1,63 | -0,49% | - |
| 17.04.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,43% | - |
| 16.04.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 0,06% | - |
| 15.04.2024 | 1,64 | 1,68 | 1,63 | 1,64 | 0,61% | - |
| 12.04.2024 | 1,65 | 1,66 | 1,63 | 1,63 | 2,64% | - |
| 11.04.2024 | 1,59 | 1,65 | 1,59 | 1,59 | -1,30% | - |
| 10.04.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 0,37% | - |
| 09.04.2024 | 1,62 | 1,62 | 1,58 | 1,61 | -0,31% | - |
| 08.04.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,12% | - |
| 05.04.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 1,00% | - |
| 04.04.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 1,20% | - |
| 03.04.2024 | 1,57 | 1,58 | 1,54 | 1,58 | 1,15% | 1.260,00 |
| 02.04.2024 | 1,62 | 1,64 | 1,56 | 1,56 | -3,04% | - |
| 28.03.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,43% | - |
| 27.03.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 0,37% | - |
| 26.03.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 2,61% | - |
| 25.03.2024 | 1,61 | 1,63 | 1,57 | 1,57 | -2,61% | - |
| 22.03.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -0,92% | - |
| 21.03.2024 | 1,61 | 1,65 | 1,61 | 1,63 | 1,37% | - |
| 20.03.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 1,45% | - |
| 19.03.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,96% | - |
| 18.03.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 1,42% | - |
| 15.03.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,85% | - |
| 14.03.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -0,65% | - |
| 13.03.2024 | 1,55 | 1,58 | 1,53 | 1,54 | -0,26% | - |
| 12.03.2024 | 1,52 | 1,55 | 1,50 | 1,55 | 2,05% | - |
| 11.03.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,93% | - |
| 08.03.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -2,15% | - |
| 07.03.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,60% | - |
| 06.03.2024 | 1,53 | 1,56 | 1,51 | 1,56 | 2,36% | - |
| 05.03.2024 | 1,46 | 1,53 | 1,44 | 1,52 | 4,39% | - |
| 04.03.2024 | 1,45 | 1,50 | 1,44 | 1,46 | 0,55% | 1.500,00 |
| 01.03.2024 | 1,47 | 1,47 | 1,42 | 1,45 | -1,96% | - |
| 29.02.2024 | 1,50 | 1,52 | 1,46 | 1,48 | -1,33% | - |
| 28.02.2024 | 1,51 | 1,52 | 1,49 | 1,50 | 0,27% | - |
| 27.02.2024 | 1,51 | 1,54 | 1,48 | 1,50 | 0,13% | 590,00 |
| 26.02.2024 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 23.02.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -0,53% | - |
| 22.02.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 1,08% | - |
| 21.02.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 0,88% | - |
| 20.02.2024 | 1,46 | 1,50 | 1,46 | 1,47 | -0,87% | - |
| 19.02.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,54% | - |
| 16.02.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -1,27% | - |
| 15.02.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,40% | - |
| 14.02.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,47% | - |
| 13.02.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,93% | 670,00 |
| 12.02.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | - |
| 09.02.2024 | 1,48 | 1,51 | 1,46 | 1,51 | 2,17% | - |
| 08.02.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 1,38% | - |
| 07.02.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,54% | - |
| 06.02.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,85% | - |
| 05.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 0,14% | - |
| 02.02.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,35% | - |
| 01.02.2024 | 1,43 | 1,44 | 1,42 | 1,42 | 0,35% | - |
| 31.01.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,21% | - |
| 30.01.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -1,80% | - |
| 29.01.2024 | 1,48 | 1,49 | 1,44 | 1,45 | -1,56% | - |
| 26.01.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,62% | - |
| 25.01.2024 | 1,47 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 24.01.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 23.01.2024 | 1,46 | 1,48 | 1,44 | 1,46 | 0,34% | 646,00 |
| 22.01.2024 | 1,44 | 1,48 | 1,43 | 1,46 | 1,32% | - |
| 19.01.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 0,63% | - |
| 18.01.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,63% | - |
| 17.01.2024 | 1,43 | 1,43 | 1,40 | 1,42 | 0,28% | - |
| 16.01.2024 | 1,35 | 1,44 | 1,35 | 1,42 | 4,81% | 830,00 |
| 15.01.2024 | 1,32 | 1,37 | 1,32 | 1,35 | -0,59% | - |
| 12.01.2024 | 1,34 | 1,36 | 1,33 | 1,36 | 1,72% | - |
| 11.01.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -0,67% | - |
| 10.01.2024 | 1,32 | 1,35 | 1,32 | 1,34 | -2,18% | - |
| 09.01.2024 | 1,35 | 1,37 | 1,32 | 1,37 | 1,93% | - |
| 08.01.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 0,82% | - |
| 05.01.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,38% | - |
| 04.01.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,60% | - |
| 03.01.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -0,45% | - |
| 02.01.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,97% | - |
| 29.12.2023 | 1,33 | 1,34 | 1,31 | 1,34 | 0,83% | - |
| 28.12.2023 | 1,34 | 1,34 | 1,31 | 1,33 | -0,22% | - |
| 27.12.2023 | 1,36 | 1,36 | 1,32 | 1,34 | -1,18% | - |
| 22.12.2023 | 1,31 | 1,36 | 1,29 | 1,35 | 4,40% | - |
| 21.12.2023 | 1,33 | 1,34 | 1,29 | 1,29 | -2,41% | - |
| 20.12.2023 | 1,29 | 1,33 | 1,28 | 1,33 | 2,63% | - |
| 19.12.2023 | 1,27 | 1,30 | 1,25 | 1,29 | 3,03% | - |
| 18.12.2023 | 1,27 | 1,29 | 1,25 | 1,25 | -2,79% | - |
| 15.12.2023 | 1,24 | 1,29 | 1,24 | 1,29 | 2,71% | - |
| 14.12.2023 | 1,24 | 1,29 | 1,23 | 1,26 | 1,54% | - |
| 13.12.2023 | 1,23 | 1,28 | 1,23 | 1,24 | -2,60% | - |
| 12.12.2023 | 1,28 | 1,31 | 1,26 | 1,27 | -3,05% | - |
| 11.12.2023 | 1,31 | 1,32 | 1,30 | 1,31 | 0,31% | - |