1,415€
0,35%
Echtzeit-Aktienkurs NCC GROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur NCC GROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -2,84% | - |
| 18.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 17.04.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 16.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 15.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 12.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 09.04.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -4,17% | - |
| 08.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 05.04.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 04.04.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 03.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 02.04.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 28.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | - |
| 27.03.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 25.03.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 22.03.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 21.03.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -1,41% | - |
| 20.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 19.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | - |
| 18.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 15.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | - |
| 14.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 13.03.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 12.03.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | - |
| 11.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 08.03.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 07.03.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | - |
| 06.03.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,92% | - |
| 05.03.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -4,20% | - |
| 04.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 29.02.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 28.02.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,08% | - |
| 27.02.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 23.02.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 22.02.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 3,57% | - |
| 21.02.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 0,72% | - |
| 20.02.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 19.02.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 16.02.2024 | 1,53 | 1,53 | 1,44 | 1,44 | 0,00% | 34,00 |
| 15.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 3,60% | - |
| 14.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 13.02.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 12.02.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | - |
| 09.02.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 08.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 07.02.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 0,73% | - |
| 06.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 05.02.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 7,30% | 3.109,00 |
| 02.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | 0,74% | - |
| 01.02.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 31.01.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | - |
| 30.01.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -4,29% | - |
| 29.01.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 26.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 25.01.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -4,70% | - |
| 24.01.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,76% | - |
| 23.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 22.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 19.01.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,10% | - |
| 18.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 1,42% | - |
| 17.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 15.01.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 12.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 1,44% | - |
| 11.01.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 10.01.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 09.01.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -0,71% | - |
| 08.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 05.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 04.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 03.01.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 02.01.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -3,47% | - |
| 29.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 28.12.2023 | 1,48 | 1,48 | 1,45 | 1,45 | -0,68% | - |
| 27.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 22.12.2023 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 21.12.2023 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 20.12.2023 | 1,47 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 19.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 18.12.2023 | 1,45 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 15.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 14.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | 2,19% | - |
| 13.12.2023 | 1,35 | 1,37 | 1,35 | 1,37 | -0,72% | - |
| 12.12.2023 | 1,35 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 11.12.2023 | 1,39 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 08.12.2023 | 1,39 | 1,39 | 1,37 | 1,37 | 2,24% | - |
| 07.12.2023 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 06.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | 2,31% | - |
| 05.12.2023 | 1,34 | 1,34 | 1,30 | 1,30 | -5,80% | - |
| 04.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 01.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 30.11.2023 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 29.11.2023 | 1,27 | 1,35 | 1,27 | 1,35 | 7,14% | - |
| 28.11.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 27.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |