Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 13,50 | 14,36 | 13,50 | 13,78 | 2,76% | 911,00 |
| 06.05.2024 | 13,75 | 13,75 | 13,41 | 13,41 | -2,65% | 472,00 |
| 02.05.2024 | 14,00 | 14,00 | 13,78 | 13,78 | -1,96% | 613,00 |
| 30.04.2024 | 13,89 | 14,05 | 13,89 | 14,05 | -2,63% | 411,00 |
| 29.04.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -0,07% | 883,00 |
| 26.04.2024 | 13,72 | 14,44 | 13,64 | 14,44 | 3,88% | 773,00 |
| 25.04.2024 | 14,25 | 14,25 | 13,90 | 13,90 | -3,18% | 1.113,00 |
| 24.04.2024 | 14,23 | 14,37 | 14,23 | 14,36 | -0,28% | 3.656,00 |
| 23.04.2024 | 14,42 | 14,42 | 14,40 | 14,40 | 0,96% | 567,00 |
| 22.04.2024 | 13,88 | 14,34 | 13,87 | 14,26 | 4,22% | 15.450,00 |
| 19.04.2024 | 13,36 | 13,68 | 13,35 | 13,68 | 3,42% | 4.053,00 |
| 18.04.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -1,64% | 1.112,00 |
| 16.04.2024 | 13,24 | 13,46 | 13,23 | 13,45 | -0,44% | 828,00 |
| 15.04.2024 | 13,42 | 13,51 | 13,25 | 13,51 | 0,60% | 1.213,00 |
| 12.04.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,81% | 290,00 |
| 11.04.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,51% | 339,00 |
| 10.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 1,34% | 417,00 |
| 09.04.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 0,07% | 467,00 |
| 08.04.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,37% | 972,00 |
| 05.04.2024 | 13,39 | 13,39 | 13,37 | 13,37 | -0,96% | 521,00 |
| 04.04.2024 | 13,48 | 13,50 | 13,48 | 13,50 | 0,37% | 1.251,00 |
| 03.04.2024 | 13,36 | 13,51 | 13,34 | 13,45 | 0,90% | 1.402,00 |
| 02.04.2024 | 13,21 | 13,48 | 13,20 | 13,33 | -0,15% | 2.740,00 |
| 01.04.2024 | 13,24 | 13,78 | 13,20 | 13,35 | 1,14% | 4.920,00 |
| 28.03.2024 | 13,16 | 13,29 | 13,16 | 13,20 | 0,30% | 3.740,00 |
| 27.03.2024 | 13,45 | 13,45 | 13,15 | 13,16 | -2,37% | 1.179,00 |
| 26.03.2024 | 13,20 | 13,48 | 13,20 | 13,48 | 2,61% | 3.935,00 |
| 25.03.2024 | 13,32 | 13,32 | 13,14 | 13,14 | -1,30% | 4.540,00 |
| 21.03.2024 | 13,26 | 13,37 | 13,20 | 13,31 | -1,41% | 4.329,00 |
| 20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | 331,00 |
| 19.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,45% | 365,00 |
| 18.03.2024 | 14,10 | 14,10 | 13,31 | 13,31 | -3,13% | 2.226,00 |
| 15.03.2024 | 13,30 | 13,74 | 13,30 | 13,74 | 3,51% | 2.016,00 |
| 14.03.2024 | 13,31 | 13,31 | 13,20 | 13,27 | -1,67% | 1.794,00 |
| 12.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 422,00 |
| 08.03.2024 | 13,35 | 13,35 | 13,06 | 13,20 | -0,75% | 2.471,00 |
| 07.03.2024 | 13,83 | 13,83 | 13,30 | 13,30 | -1,19% | 533,00 |
| 05.03.2024 | 13,25 | 13,46 | 13,25 | 13,46 | 0,30% | 1.226,00 |
| 04.03.2024 | 13,45 | 13,51 | 13,40 | 13,42 | 0,07% | 3.957,00 |
| 01.03.2024 | 13,02 | 13,58 | 13,02 | 13,41 | 1,59% | 6.543,00 |
| 29.02.2024 | 13,50 | 13,55 | 13,11 | 13,20 | -2,22% | 4.681,00 |
| 28.02.2024 | 13,36 | 13,50 | 13,36 | 13,50 | 1,50% | 936,00 |
| 27.02.2024 | 13,30 | 13,46 | 13,10 | 13,30 | -0,15% | 5.104,00 |
| 26.02.2024 | 13,74 | 13,74 | 13,32 | 13,32 | -1,33% | 6.545,00 |
| 23.02.2024 | 13,90 | 14,25 | 13,50 | 13,50 | -1,60% | 15.130,00 |
| 22.02.2024 | 13,65 | 13,91 | 13,62 | 13,72 | 3,63% | 7.469,00 |
| 21.02.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -3,36% | 148,00 |
| 20.02.2024 | 13,15 | 13,70 | 13,15 | 13,70 | 1,48% | 10.840,00 |
| 15.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 854,00 |
| 14.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,52% | 519,00 |
| 13.02.2024 | 13,10 | 13,10 | 13,00 | 13,07 | 0,54% | 1.876,00 |
| 12.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -4,06% | 476,00 |
| 08.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,41% | 979,00 |
| 07.02.2024 | 13,09 | 13,50 | 13,09 | 13,50 | 1,62% | 546,00 |
| 05.02.2024 | 13,72 | 13,78 | 13,20 | 13,28 | -1,70% | 4.726,00 |
| 02.02.2024 | 13,34 | 13,65 | 13,34 | 13,51 | 1,96% | 10.438,00 |
| 01.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,08% | 691,00 |
| 31.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 1,07% | 190,00 |
| 30.01.2024 | 13,07 | 13,10 | 13,07 | 13,10 | -1,13% | 1.065,00 |
| 29.01.2024 | 13,24 | 13,25 | 13,09 | 13,25 | 2,32% | 3.321,00 |
| 26.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,86% | 566,00 |
| 23.01.2024 | 13,04 | 13,15 | 13,04 | 13,06 | -0,67% | 2.418,00 |
| 22.01.2024 | 13,02 | 13,15 | 13,02 | 13,15 | 1,86% | 2.348,00 |
| 18.01.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,02% | 220,00 |
| 17.01.2024 | 12,92 | 13,10 | 12,91 | 12,91 | -1,39% | 2.945,00 |
| 16.01.2024 | 12,97 | 13,09 | 12,91 | 13,09 | 0,93% | 3.861,00 |
| 11.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,12% | 102,00 |
| 10.01.2024 | 13,00 | 13,00 | 12,83 | 12,83 | -1,34% | 834,00 |
| 09.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 486,00 |
| 05.01.2024 | 12,99 | 12,99 | 12,80 | 12,80 | -0,78% | 1.999,00 |
| 04.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 425,00 |
| 03.01.2024 | 13,00 | 13,00 | 12,90 | 12,95 | 0,33% | 1.796,00 |
| 02.01.2024 | 12,89 | 12,91 | 12,89 | 12,91 | -0,43% | 901,00 |
| 29.12.2023 | 12,90 | 12,96 | 12,90 | 12,96 | 1,16% | 249,00 |
| 27.12.2023 | 12,75 | 12,85 | 12,75 | 12,82 | 1,30% | 1.932,00 |
| 26.12.2023 | 12,85 | 12,85 | 12,65 | 12,65 | -2,54% | 1.478,00 |
| 21.12.2023 | 12,99 | 12,99 | 12,95 | 12,98 | 3,34% | 464,00 |
| 20.12.2023 | 12,97 | 12,98 | 12,48 | 12,56 | -2,79% | 5.788,00 |
| 19.12.2023 | 12,78 | 12,92 | 12,77 | 12,92 | 2,05% | 1.694,00 |
| 15.12.2023 | 13,06 | 13,08 | 12,66 | 12,66 | 0,40% | 943,00 |
| 13.12.2023 | 12,85 | 12,90 | 12,61 | 12,61 | 0,24% | 812,00 |
| 12.12.2023 | 13,01 | 13,01 | 12,58 | 12,58 | -1,56% | 290,00 |
| 11.12.2023 | 12,78 | 12,78 | 12,78 | 12,78 | 0,00% | 528,00 |
| 05.12.2023 | 12,80 | 12,80 | 12,78 | 12,78 | 1,35% | 1.682,00 |
| 01.12.2023 | 12,61 | 12,61 | 12,61 | 12,61 | 0,48% | 223,00 |
| 29.11.2023 | 12,54 | 12,55 | 12,50 | 12,55 | -0,40% | 1.491,00 |
| 28.11.2023 | 12,62 | 12,75 | 12,60 | 12,60 | -0,40% | 1.387,00 |
| 27.11.2023 | 12,63 | 12,88 | 12,63 | 12,65 | 0,48% | 2.611,00 |
| 24.11.2023 | 12,49 | 12,62 | 12,49 | 12,59 | 1,37% | 1.883,00 |
| 21.11.2023 | 12,40 | 12,42 | 12,21 | 12,42 | 0,16% | 1.307,00 |
| 15.11.2023 | 12,58 | 12,58 | 12,40 | 12,40 | -0,40% | 2.148,00 |
| 10.11.2023 | 12,30 | 12,46 | 12,30 | 12,45 | -0,40% | 1.664,00 |
| 09.11.2023 | 12,50 | 12,55 | 12,50 | 12,50 | -1,73% | 3.397,00 |
| 08.11.2023 | 12,51 | 12,72 | 12,51 | 12,72 | 1,76% | 338,00 |
| 07.11.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -1,81% | 354,00 |
| 06.11.2023 | 12,46 | 12,73 | 12,46 | 12,73 | 0,78% | 896,00 |
| 02.11.2023 | 12,63 | 12,63 | 12,63 | 12,63 | -0,22% | 362,00 |
| 27.10.2023 | 12,77 | 12,85 | 12,42 | 12,66 | 1,39% | 6.027,00 |
| 25.10.2023 | 12,49 | 12,49 | 12,49 | 12,49 | -0,11% | 268,00 |
| 23.10.2023 | 12,15 | 12,50 | 12,11 | 12,50 | -0,68% | 2.171,00 |