Jetzt handeln
CREST NICHOLSON HOLDINGS LIMITED
ISIN: GB00B8VZXT93 | WKN: A1KCZN
2,0450 €
+0,0285 +1,41 %
18:24:05
Status: tradeable
Geld
2,0050 €
Stück: 2.528
Brief
2,0850 €
Stück: 2.528
Zeit | Kurs | Volumen | |
---|---|---|---|
11.11. 17:28:34.021 | 1,938 € | 520 | |
22.07. 13:08:14.691 | 3,04 € | 12 | |
10.07. 11:01:44.037 | 2,895 € | 2.000 | |
10.07. 10:02:44.171 | 2,955 € | 3.000 | |
08.07. 10:07:04.162 | 2,94 € | 350 | |
01.07. 11:42:55.164 | 2,85 € | 340 | |
14.06. 14:44:21.322 | 2,88 € | 17 | |
14.06. 09:11:36.377 | 2,705 € | 800 | |
14.06. 09:09:18.059 | 2,675 € | 1.602 | |
14.06. 08:31:23.514 | 2,69 € | 600 | |
14.06. 08:08:30.324 | 2,615 € | 600 | |
14.06. 08:04:13.007 | 2,615 € | 800 | |
13.06. 22:28:29.523 | 2,64 € | 800 | |
13.06. 18:49:45.693 | 2,635 € | 1.000 | |
13.06. 18:48:54.098 | 2,605 € | 2.000 | |
03.04. 19:31:28.053 | 2,265 € | 510 | |
19.03. 08:25:31.701 | 2,60 € | 3.000 | |
21.08. 09:33:10.551 | 2,02 € | 1.000 | |
21.08. 08:05:15.072 | 2,26 € | 2.000 | |
11.08. 16:50:58.912 | 2,38 € | 204 | |
04.07. 13:16:56.058 | 2,20 € | 300 | |
08.06. 09:18:16.066 | 2,84 € | 1.000 | |
08.06. 09:11:00.010 | 2,78 € | 1.000 | |
21.03. 16:22:38.832 | 2,34 € | 1.100 | |
14.02. 14:33:16.327 | 2,74 € | 750 | |
06.12. 09:30:21.754 | 2,70 € | 750 | |
21.10. 17:50:52.609 | 2,16 € | 155 | |
30.09. 15:54:17.167 | 2,08 € | 100 | |
29.09. 12:47:10.732 | 1,97 € | 4.500 | |
06.09. 10:50:41.821 | 2,68 € | 204 | |
31.08. 16:46:41.009 | 2,70 € | 1.000 | |
25.08. 11:07:38.075 | 2,88 € | 100 | |
29.12. 17:52:36.869 | 4,38 € | 243 | |
23.03. 11:48:26.846 | 4,48 € | 500 | |
18.03. 11:42:38.777 | 4,44 € | 1.000 | |
08.03. 11:56:06.530 | 4,46 € | 190 | |
15.01. 20:24:22.266 | 3,44 € | 330 | |
11.01. 11:15:30.483 | 3,508 € | 4.000 | |
20.11. 09:27:17.806 | 3,496 € | 150 | |
13.11. 09:27:51.230 | 3,308 € | 500 | |
03.11. 14:05:52.967 | 2,884 € | 500 | |
11.08. 12:34:03.600 | 2,188 € | 4.000 | |
10.08. 19:11:09.553 | 2,202 € | 43 | |
10.08. 18:59:12.480 | 2,202 € | 1 | |
10.08. 18:58:16.553 | 2,202 € | 1 | |
10.08. 18:56:47.674 | 2,202 € | 1 | |
10.08. 18:54:23.427 | 2,202 € | 17 | |
10.08. 18:52:17.474 | 2,202 € | 50 | |
24.06. 08:29:53.531 | 2,782 € | 1.500 | |
17.06. 15:31:47.355 | 2,998 € | 1.000 | |
16.06. 15:50:55.357 | 3,08 € | 40 | |
31.05. 18:42:01.717 | 3,054 € | 69 | |
29.05. 22:12:09.498 | 2,936 € | 27 | |
18.05. 13:32:20.907 | 2,634 € | 1.048 | |
30.04. 22:09:01.857 | 2,902 € | 1.500 | |
20.04. 09:48:27.022 | 2,736 € | 52 | |
14.04. 20:05:36.409 | 2,672 € | 200 | |
16.03. 12:30:11.632 | 3,426 € | 30 | |
02.03. 12:37:48.404 | 5,075 € | 9 | |
26.02. 10:20:01.368 | 5,625 € | 2 | |
24.02. 09:59:24.773 | 6,08 € | 8 | |
24.02. 08:39:50.039 | 6,095 € | 500 | |
17.02. 09:14:42.204 | 6,165 € | 300 | |
30.01. 09:50:58.584 | 5,885 € | 1.000 | |
06.01. 20:52:27.049 | 4,996 € | 3 | |
06.01. 20:52:04.712 | 5,17 € | 22 | |
02.01. 20:12:07.204 | 5,28 € | 11 | |
16.12. 12:30:24.101 | 5,30 € | 29 | |
31.10. 09:17:58.051 | 4,542 € | 500 | |
23.10. 08:11:09.904 | 4,936 € | 500 | |
24.09. 09:31:38.195 | 4,50 € | 10 | |
23.09. 12:47:13.527 | 4,302 € | 10 | |
19.09. 18:23:08.364 | 4,302 € | 2.000 | |
13.09. 17:06:25.293 | 4,406 € | 250 | |
14.08. 15:15:24.478 | 3,658 € | 230 | |
02.08. 11:39:58.148 | 3,928 € | 1 | |
23.05. 16:05:45.686 | 4,089 € | 1 | |
23.05. 11:46:29.438 | 4,106 € | 250 | |
13.05. 16:56:19.638 | 4,283 € | 1 | |
02.05. 12:09:41.049 | 4,518 € | 310 | |
23.04. 18:02:00.960 | 4,661 € | 1 | |
04.04. 18:57:46.127 | 4,645 € | 230 | |
12.03. 09:44:27.461 | 4,60 € | 500 | |
14.02. 09:45:48.969 | 4,376 € | 1 | |
12.02. 10:09:43.201 | 4,399 € | 1 | |
08.02. 15:24:59.708 | 4,335 € | 1 | |
07.02. 21:52:33.427 | 4,237 € | 5 | |
07.02. 21:35:05.696 | 4,234 € | 18 | |
04.02. 16:51:46.525 | 4,43 € | 1 | |
02.01. 10:49:07.363 | 3,707 € | 1 | |
02.01. 10:47:45.276 | 3,709 € | 2 | |
02.01. 10:42:43.305 | 3,706 € | 2 | |
02.01. 10:41:14.739 | 3,706 € | 1 | |
02.01. 10:39:41.014 | 3,706 € | 1 | |
02.01. 10:29:33.340 | 3,725 € | 1 | |
02.01. 10:02:32.241 | 3,69 € | 15 | |
02.01. 10:00:00.918 | 3,691 € | 58 | |
27.12. 12:27:35.555 | 3,50 € | 550 | |
21.12. 19:14:11.032 | 3,71 € | 1 | |
21.12. 19:13:58.297 | 3,71 € | 1 | |
21.12. 19:13:47.091 | 3,71 € | 1 | |
26.11. 09:48:25.472 | 4,204 € | 100 | |
21.11. 08:19:37.825 | 3,771 € | 271 | |
14.11. 14:31:30.754 | 4,076 € | 1.000 | |
14.11. 10:18:45.927 | 4,00 € | 5.000 | |
08.11. 11:05:38.667 | 4,186 € | 2.000 | |
23.10. 09:49:29.800 | 3,4818 € | 6.000 | |
16.10. 09:27:15.240 | 3,736 € | 1.000 | |
12.10. 14:06:35.346 | 3,828 € | 400 | |
08.10. 14:43:45.344 | 3,891 € | 280 | |
12.09. 09:06:26.933 | 4,036 € | 320 | |
12.09. 09:06:20.802 | 4,078 € | 100 | |
11.09. 11:27:32.223 | 4,094 € | 5 | |
07.09. 19:44:29.736 | 4,071 € | 1.000 | |
03.09. 19:10:20.321 | 4,309 € | 120 | |
20.08. 18:41:50.013 | 4,386 € | 110 | |
20.08. 09:56:49.964 | 4,282 € | 250 | |
14.08. 09:11:39.179 | 4,201 € | 112 | |
09.08. 11:29:37.492 | 4,299 € | 1.000 | |
24.07. 11:26:37.954 | 4,306 € | 2.500 | |
19.07. 09:13:56.256 | 4,454 € | 3.000 | |
17.07. 11:23:10.647 | 4,408 € | 330 | |
10.07. 15:58:02.634 | 4,346 € | 300 | |
09.07. 16:04:12.139 | 4,398 € | 454 | |
09.07. 14:50:20.646 | 4,408 € | 130 | |
02.07. 08:00:11.957 | 4,45 € | 18 | |
25.06. 13:00:02.352 | 4,49 € | 2.000 | |
25.06. 09:30:14.098 | 4,54 € | 313 | |
15.06. 16:21:19.906 | 4,848 € | 90 | |
12.06. 09:09:44.414 | 4,896 € | 305 | |
05.06. 15:21:54.925 | 5,075 € | 330 | |
05.06. 10:12:00.240 | 5,00 € | 100 | |
01.06. 17:17:34.058 | 5,075 € | 2.670 | |
23.05. 17:21:05.307 | 5,225 € | 200 | |
17.05. 09:14:24.089 | 4,917 € | 200 | |
16.05. 09:05:39.891 | 5,54 € | 500 | |
14.05. 15:41:03.891 | 5,678 € | 100 | |
11.05. 20:39:33.388 | 5,435 € | 1 | |
11.05. 20:39:10.933 | 5,78 € | 1 | |
11.05. 20:37:45.092 | 5,78 € | 1 | |
09.04. 22:41:20.666 | 5,367 € | 1 | |
06.04. 09:13:54.411 | 5,52 € | 550 | |
28.03. 09:26:55.951 | 5,25 € | 45 | |
23.03. 09:49:15.741 | 5,208 € | 4.000 | |
22.03. 08:43:52.102 | 5,293 € | 100 | |
22.03. 08:38:09.585 | 5,50 € | 450 | |
19.03. 09:56:47.792 | 4,931 € | 94 | |
15.03. 12:45:18.354 | 5,381 € | 126 | |
15.03. 10:44:02.960 | 5,411 € | 100 | |
05.03. 08:33:49.735 | 5,503 € | 200 | |
04.03. 17:00:54.777 | 5,505 € | 32 | |
28.02. 19:59:58.042 | 5,26 € | 300 | |
26.02. 12:54:51.302 | 5,669 € | 1.000 | |
23.02. 16:37:08.683 | 5,60 € | 73 | |
23.02. 09:02:58.610 | 5,59 € | 450 | |
12.02. 16:22:33.359 | 5,566 € | 300 | |
12.02. 12:31:38.896 | 5,493 € | 10 | |
26.01. 10:08:19.991 | 5,876 € | 850 | |
25.01. 13:42:21.782 | 6,027 € | 85 | |
22.01. 09:13:55.014 | 6,098 € | 100 | |
19.01. 09:42:23.125 | 6,051 € | 80 | |
16.01. 08:11:05.815 | 6,125 € | 120 | |
08.01. 07:37:41.955 | 6,469 € | 94 | |
02.01. 17:54:41.608 | 6,04 € | 2 | |
02.01. 14:28:12.856 | 6,192 € | 1 | |
02.01. 14:25:51.780 | 6,195 € | 2 | |
02.01. 08:08:28.228 | 6,023 € | 90 | |
19.12. 10:24:39.798 | 6,211 € | 12 | |
08.12. 12:12:18.057 | 6,034 € | 8 | |
27.11. 09:49:10.559 | 5,802 € | 51 | |
17.11. 10:44:35.730 | 5,847 € | 3.000 | |
13.11. 21:22:20.842 | 5,617 € | 1 | |
13.11. 17:30:09.580 | 5,62 € | 79 | |
06.11. 10:13:05.630 | 6,558 € | 1 | |
30.10. 17:19:34.390 | 6,419 € | 12 | |
24.10. 11:31:19.880 | 6,516 € | 495 | |
18.10. 18:36:10.884 | 6,694 € | 1 | |
16.10. 18:24:40.240 | 6,325 € | 68 | |
03.10. 17:24:48.511 | 6,628 € | 4 | |
25.09. 12:44:46.015 | 6,019 € | 90 | |
25.09. 08:13:31.348 | 5,925 € | 5 | |
20.09. 21:59:21.871 | 6,093 € | 60 | |
12.09. 09:28:43.266 | 5,928 € | 31 | |
06.09. 19:46:46.595 | 5,841 € | 82 | |
04.09. 13:23:02.922 | 5,914 € | 5 | |
21.08. 18:01:41.563 | 6,025 € | 82 | |
21.08. 09:22:32.507 | 5,869 € | 12 | |
15.08. 12:21:43.106 | 5,848 € | 213 | |
08.08. 10:26:30.284 | 5,761 € | 1.872 | |
07.08. 09:53:19.487 | 5,741 € | 8 | |
31.07. 09:32:00.499 | 5,873 € | 5 | |
30.07. 17:14:07.619 | 5,91 € | 4 | |
18.07. 19:04:43.912 | 6,085 € | 28 | |
14.07. 09:59:08.067 | 5,927 € | 1.000 | |
12.07. 15:11:25.476 | 5,764 € | 23 | |
06.07. 13:56:46.001 | 6,082 € | 23 | |
03.07. 09:00:56.528 | 5,935 € | 6 | |
26.06. 08:07:05.149 | 6,246 € | 20 | |
19.06. 19:57:55.349 | 6,018 € | 1.000 | |
09.06. 18:58:04.663 | 6,494 € | 45 | |
29.05. 09:18:03.450 | 7,41 € | 27 | |
22.05. 19:06:10.739 | 7,142 € | 130 | |
22.05. 10:38:22.153 | 7,147 € | 50 | |
16.05. 14:43:48.525 | 7,308 € | 230 | |
15.05. 08:30:49.024 | 7,397 € | 1 | |
12.05. 17:30:05.415 | 7,53 € | 23 | |
12.05. 11:07:05.008 | 7,662 € | 1.791 | |
09.05. 07:40:32.895 | 7,522 € | 72 | |
08.05. 09:42:39.682 | 7,253 € | 3 | |
02.05. 15:46:31.309 | 7,194 € | 10 | |
24.04. 15:55:34.965 | 7,083 € | 22 | |
18.04. 17:44:04.382 | 7,048 € | 1 | |
18.04. 17:29:01.435 | 7,105 € | 1 | |
18.04. 15:12:24.108 | 6,711 € | 700 | |
16.03. 13:57:04.497 | 6,436 € | 66 | |
13.03. 19:10:01.074 | 6,72 € | 500 | |
23.02. 10:11:08.736 | 6,231 € | 500 | |
08.02. 14:32:48.753 | 6,471 € | 1.750 | |
30.01. 08:43:51.531 | 5,781 € | 11 | |
23.01. 09:16:32.659 | 5,845 € | 11 | |
20.01. 16:16:13.061 | 5,711 € | 18 | |
20.01. 13:21:48.591 | 5,783 € | 1 | |
28.12. 13:28:08.014 | 5,338 € | 98 | |
28.12. 13:07:32.521 | 5,329 € | 1.000 | |
20.12. 09:16:49.350 | 5,59 € | 385 | |
18.11. 07:57:38.120 | 5,386 € | 17 | |
15.11. 10:28:35.723 | 5,415 € | 400 | |
14.11. 19:26:54.991 | 5,535 € | 14 | |
07.11. 09:12:06.509 | 4,85 € | 1.000 | |
07.11. 08:44:59.584 | 4,84 € | 67 | |
10.10. 09:38:22.307 | 4,72 € | 444 | |
03.10. 21:14:13.507 | 5,30 € | 15 | |
26.09. 09:51:12.797 | 5,26 € | 500 | |
14.09. 12:40:45.621 | 5,62 € | 1.000 | |
27.06. 10:10:35.201 | 4,98 € | 500 | |
24.06. 13:12:29.170 | 5,83 € | 3.000 | |
24.06. 07:55:11.691 | 6,28 € | 3.500 | |
22.06. 10:26:15.680 | 7,54 € | 270 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:21:00.000 | 2.528 | 2,005 € | 2,085 € | 2.528 |
18:18:00.000 | 2.528 | 2,005 € | 2,085 € | 2.528 |
18:15:00.000 | 2.528 | 2,005 € | 2,08 € | 2.528 |
18:12:00.000 | 2.528 | 2,005 € | 2,085 € | 2.528 |
18:09:00.000 | 2.528 | 2,00 € | 2,08 € | 2.528 |
18:06:00.000 | 2.528 | 2,00 € | 2,08 € | 2.528 |
18:03:00.000 | 2.528 | 2,00 € | 2,08 € | 2.528 |
18:00:00.000 | 2.528 | 2,00 € | 2,08 € | 2.528 |
17:57:00.000 | 2.528 | 2,00 € | 2,08 € | 2.528 |
Stammdaten
WKN | A1KCZN |
ISIN | GB00B8VZXT93 |
Branche | Bauhauptgewerbe |
Herkunft | Großbritannien |
Aktienanzahl | 256,92 Mio. |
Marktkapitalisierung | 497,91 Mio. |
Dividende je Aktie | - GBP (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 75,40 % |
Abstand 52W Hoch | 37,57 % |
Abstand 52W Tief | 14,83 % |
Vola 30 Tage | 13,99 % |
Vola 250 Tage | 40,54 % |
KGV | -52,40 (2020) |
KCV | 7,80 (2019) |
Gewinn je Aktie | 0,276 (2021) |
Cashflow/Aktie | 0,490 (2019) |
Dividende je Aktie | - GBP (2020) |
Dividendenausschüttung in Mio. | - GBP (2020) |
Performance
1 Woche | 2,055 | -1,873 | |
1 Monat | 1,853 | +8,824 | |
6 Monate | 2,908 | -30,645 | |
Lfd. Jahr | 2,460 | -18,028 | |
1 Jahr | 2,520 | -19,980 | |
3 Jahre | 4,080 | -50,576 | |
5 Jahre | 5,000 | -59,670 |