CRST.L - Crest Nicholson Holdings plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 2020186,80196,30165,00175,50175,5011.536.574
30. März 2020194,00204,60170,80184,20184,203.793.985
27. März 2020200,40204,60189,90193,80193,803.895.372
26. März 2020190,70208,20185,70204,40204,403.333.525
25. März 2020198,90198,90179,70196,70196,703.173.750
24. März 2020193,10196,90178,70192,30192,305.747.383
23. März 2020180,00191,20169,43190,10190,102.281.210
20. März 2020190,60199,50183,80188,40188,4010.193.800
19. März 2020257,80257,80182,30182,30182,303.124.047
19. März 202021.8 Dividende
18. März 2020293,00295,20257,20257,80236,002.311.099
17. März 2020332,00332,00276,03299,40274,082.855.779
16. März 2020325,00329,20292,80320,00292,942.810.013
13. März 2020360,00375,80330,00333,80305,572.621.025
12. März 2020370,00373,80345,00352,00322,231.648.817
11. März 2020404,00415,40395,80395,80362,331.932.843
10. März 2020403,00411,95394,80398,80365,082.732.688
09. März 2020397,40413,20393,80396,20362,701.515.027
06. März 2020428,00431,80417,20426,40390,341.144.008
05. März 2020462,40462,40435,00435,00398,221.257.013
04. März 2020451,60464,60449,20452,00413,781.876.219
03. März 2020450,00464,00449,60455,60417,071.459.179
02. März 2020459,00460,00427,60443,40405,912.917.794
28. Feb. 2020442,20454,40420,00452,00413,782.006.631
27. Feb. 2020469,60469,60445,60453,00414,69984.942
26. Feb. 2020470,20476,90462,40474,00433,921.014.862
25. Feb. 2020503,00504,08474,40479,40438,861.273.734
24. Feb. 2020509,50512,59495,20498,20456,071.141.101
21. Feb. 2020516,50520,00510,00518,00474,20474.354
20. Feb. 2020522,00522,00515,50516,00472,37485.384
19. Feb. 2020502,00521,50502,00519,00475,11707.443
18. Feb. 2020514,00515,50509,00511,00467,791.820.424
17. Feb. 2020510,00519,50510,00514,50470,991.509.200
14. Feb. 2020504,50518,50504,50513,50470,08815.119
13. Feb. 2020510,00513,50504,50511,00467,79691.062
12. Feb. 2020491,60506,50489,35506,00463,21802.752
11. Feb. 2020500,00501,50494,00498,00455,89470.679
10. Feb. 2020502,00502,00488,80495,00453,14627.319
07. Feb. 2020500,00503,00489,35495,40453,51742.168
06. Feb. 2020506,00509,50499,98501,00458,63916.230
05. Feb. 2020516,00524,00504,65506,00463,211.575.958
04. Feb. 2020498,00517,50498,00517,00473,281.289.393
03. Feb. 2020493,00502,50490,40500,00457,721.755.304
31. Jan. 2020502,00503,50492,63500,00457,721.443.998
30. Jan. 2020494,20508,27490,80500,00457,723.995.790
29. Jan. 2020469,40501,50469,40495,00453,144.114.891
28. Jan. 2020437,80472,80437,15472,60432,642.227.455
27. Jan. 2020444,40444,40435,80440,20402,98842.212
24. Jan. 2020445,80452,80443,20445,80408,10694.808
23. Jan. 2020439,00450,78439,00444,40406,82768.963
22. Jan. 2020443,00448,80440,80444,60407,00791.400
21. Jan. 2020435,20443,60435,20441,00403,71332.193
20. Jan. 2020440,00448,80434,09444,00406,45610.754
17. Jan. 2020434,40443,60434,40442,00404,62542.566
16. Jan. 2020441,60444,40433,80435,40398,58723.276
15. Jan. 2020432,40439,00429,20438,60401,51713.662
14. Jan. 2020426,00433,40418,20432,40395,841.232.790
13. Jan. 2020428,40435,00420,40429,00392,721.410.786
10. Jan. 2020431,00431,80423,80423,80387,96401.966
09. Jan. 2020429,00432,26426,20429,00392,721.882.199
08. Jan. 2020435,20436,00427,20428,20391,99678.350
07. Jan. 2020440,00445,60433,80435,00398,22771.754
06. Jan. 2020435,00437,15427,57431,00394,55552.726
03. Jan. 2020439,00440,60428,80433,00396,38416.612
02. Jan. 2020435,00440,20431,80438,20401,15602.427
31. Dez. 2019433,00435,00427,20431,80395,29222.882
30. Dez. 2019439,00439,70427,80429,00392,72587.622
27. Dez. 2019439,20439,20431,40437,80400,78350.024
24. Dez. 2019428,00437,40428,00437,00400,05339.354
23. Dez. 2019425,20429,60421,20428,00391,81492.550
20. Dez. 2019424,00426,50418,00422,00386,31737.740
19. Dez. 2019422,80434,80418,34425,40389,43604.965
18. Dez. 2019420,00424,60412,60421,00385,40702.900
17. Dez. 2019445,00445,00415,80418,80383,391.250.765
16. Dez. 2019431,60446,00430,00445,00407,371.633.293
13. Dez. 2019426,40469,00417,19433,80397,122.924.919
12. Dez. 2019394,40404,40394,40399,60365,81496.372
11. Dez. 2019401,40405,00387,60401,20367,27684.996
10. Dez. 2019406,20406,20398,64401,20367,27847.237
09. Dez. 2019400,00405,20392,72405,20370,941.740.319
06. Dez. 2019398,40398,40385,60396,80363,25660.449
05. Dez. 2019388,00396,60387,80391,40358,30810.136
04. Dez. 2019388,00388,60381,02388,60355,74802.468
03. Dez. 2019381,40388,00380,80381,00348,78766.683
02. Dez. 2019387,80387,84377,00381,00348,78669.461
29. Nov. 2019391,60392,60384,40384,40351,89500.649
28. Nov. 2019385,00389,40382,20389,20356,29532.166
27. Nov. 2019376,60384,80376,60383,80351,35573.140
26. Nov. 2019376,00379,80371,20377,40345,491.033.581
25. Nov. 2019370,00376,00369,32375,00343,29777.897
22. Nov. 2019365,60370,60362,80370,60339,26739.079
21. Nov. 2019371,00371,00362,35366,60335,60648.865
20. Nov. 2019366,60372,20363,80371,60340,18502.387
19. Nov. 2019369,80373,80364,40369,00337,80679.868
18. Nov. 2019369,40374,80365,40367,60336,52714.176
15. Nov. 2019355,40370,80355,40368,80337,61869.535
14. Nov. 2019363,60365,40358,12360,40329,92472.033
13. Nov. 2019355,80363,91355,80361,60331,02406.480
12. Nov. 2019367,20368,40362,20364,40333,59450.738
11. Nov. 2019356,80369,40354,00367,00335,972.304.889
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen