35,925€
-0,48%
Echtzeit-Aktienkurs GRUPO CATALANA NOM.EO-,30
Bid:
Ask:
Aktienkurse zur GRUPO CATALANA NOM.EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 36,35 | 36,35 | 36,10 | 36,10 | 0,00% | 446,00 |
| 06.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,37% | 8,00 |
| 03.05.2024 | 36,50 | 36,60 | 36,50 | 36,60 | 0,69% | 63,00 |
| 02.05.2024 | 36,25 | 36,50 | 36,20 | 36,35 | 0,69% | 157,00 |
| 30.04.2024 | 36,45 | 36,45 | 36,10 | 36,10 | -1,37% | 36,00 |
| 29.04.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 2,38% | 757,00 |
| 26.04.2024 | 36,20 | 36,20 | 35,75 | 35,75 | 0,28% | 9,00 |
| 25.04.2024 | 35,50 | 35,65 | 35,50 | 35,65 | -0,28% | 19,00 |
| 24.04.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,78% | 3,00 |
| 23.04.2024 | 35,23 | 35,55 | 35,13 | 35,48 | 1,36% | - |
| 22.04.2024 | 34,35 | 35,00 | 34,35 | 35,00 | 1,01% | 22,00 |
| 19.04.2024 | 34,60 | 34,65 | 34,55 | 34,65 | 0,00% | 14,00 |
| 18.04.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,87% | 3,00 |
| 17.04.2024 | 34,23 | 34,75 | 34,08 | 34,35 | 0,59% | - |
| 16.04.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,30% | 150,00 |
| 15.04.2024 | 34,60 | 34,65 | 34,30 | 34,60 | 1,17% | 104,00 |
| 12.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | 7,00 |
| 11.04.2024 | 34,65 | 35,15 | 34,50 | 34,50 | -1,71% | 20,00 |
| 10.04.2024 | 35,20 | 35,20 | 35,10 | 35,10 | -0,71% | 35,00 |
| 09.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | 29,00 |
| 08.04.2024 | 35,35 | 35,60 | 35,30 | 35,60 | 0,99% | 81,00 |
| 05.04.2024 | 35,10 | 35,25 | 34,85 | 35,25 | -0,14% | 182,00 |
| 04.04.2024 | 35,30 | 35,45 | 35,30 | 35,30 | 0,43% | 1.233,00 |
| 03.04.2024 | 35,15 | 35,15 | 34,90 | 35,15 | 0,29% | 157,00 |
| 02.04.2024 | 35,60 | 35,60 | 35,05 | 35,05 | -1,27% | 504,00 |
| 28.03.2024 | 35,48 | 35,58 | 35,28 | 35,50 | -0,14% | - |
| 27.03.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,85% | 13,00 |
| 26.03.2024 | 35,00 | 35,35 | 35,00 | 35,25 | 1,44% | 229,00 |
| 25.03.2024 | 34,45 | 34,75 | 34,30 | 34,75 | 1,02% | 25,00 |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 1,00 |
| 21.03.2024 | 34,40 | 34,40 | 33,90 | 34,40 | 0,15% | 123,00 |
| 20.03.2024 | 34,25 | 34,45 | 34,25 | 34,35 | 0,73% | 16,00 |
| 19.03.2024 | 34,35 | 34,35 | 33,95 | 34,10 | 0,44% | 47,00 |
| 18.03.2024 | 34,35 | 34,35 | 33,95 | 33,95 | -0,44% | 5,00 |
| 15.03.2024 | 33,65 | 34,10 | 33,40 | 34,10 | 1,79% | 356,00 |
| 14.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,15% | 5,00 |
| 13.03.2024 | 33,55 | 33,55 | 33,25 | 33,55 | 0,90% | 312,00 |
| 12.03.2024 | 33,15 | 33,30 | 33,15 | 33,25 | 1,37% | 64,00 |
| 11.03.2024 | 32,55 | 33,10 | 32,55 | 32,80 | 0,15% | 122,00 |
| 08.03.2024 | 33,30 | 33,30 | 32,75 | 32,75 | 0,15% | 61,00 |
| 07.03.2024 | 32,35 | 32,90 | 32,30 | 32,70 | -1,80% | 162,00 |
| 06.03.2024 | 33,00 | 33,30 | 33,00 | 33,30 | 1,99% | 2,00 |
| 05.03.2024 | 33,20 | 33,20 | 32,65 | 32,65 | -0,31% | 33,00 |
| 04.03.2024 | 32,45 | 32,75 | 32,45 | 32,75 | -1,80% | 62,00 |
| 01.03.2024 | 34,05 | 34,05 | 33,15 | 33,35 | -1,19% | 118,00 |
| 29.02.2024 | 33,70 | 33,75 | 33,45 | 33,75 | 0,60% | 41,00 |
| 28.02.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 0,60% | 1,00 |
| 27.02.2024 | 34,05 | 34,05 | 33,35 | 33,35 | -2,34% | 17,00 |
| 26.02.2024 | 34,15 | 34,15 | 34,00 | 34,15 | 1,04% | 1.023,00 |
| 23.02.2024 | 33,90 | 33,95 | 33,80 | 33,80 | -0,73% | 42,00 |
| 22.02.2024 | 33,85 | 34,05 | 33,80 | 34,05 | 0,89% | 246,00 |
| 21.02.2024 | 33,70 | 33,75 | 33,70 | 33,75 | 0,30% | 43,00 |
| 20.02.2024 | 33,35 | 33,65 | 33,35 | 33,65 | 0,60% | 44,00 |
| 19.02.2024 | 33,25 | 33,45 | 33,00 | 33,45 | 0,15% | 19,00 |
| 16.02.2024 | 33,45 | 33,50 | 33,40 | 33,40 | -1,33% | 92,00 |
| 15.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 0,15% | 6,00 |
| 14.02.2024 | 33,85 | 33,85 | 33,65 | 33,80 | -0,88% | 32,00 |
| 13.02.2024 | 33,80 | 34,10 | 33,50 | 34,10 | 0,74% | 46,00 |
| 12.02.2024 | 33,50 | 33,85 | 33,50 | 33,85 | 1,50% | 11,00 |
| 09.02.2024 | 33,45 | 33,45 | 33,35 | 33,35 | 0,00% | 105,00 |
| 08.02.2024 | 34,00 | 34,05 | 33,35 | 33,35 | -1,91% | - |
| 07.02.2024 | 34,20 | 34,20 | 33,85 | 34,00 | -0,58% | 237,00 |
| 06.02.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 0,88% | 389,00 |
| 05.02.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,74% | 88,00 |
| 02.02.2024 | 33,55 | 33,75 | 33,55 | 33,65 | 0,90% | 304,00 |
| 01.02.2024 | 33,10 | 33,35 | 33,10 | 33,35 | 0,91% | 105,00 |
| 31.01.2024 | 33,40 | 33,40 | 33,05 | 33,05 | 0,00% | 7,00 |
| 30.01.2024 | 33,35 | 33,35 | 33,05 | 33,05 | -0,60% | 2,00 |
| 29.01.2024 | 32,90 | 33,30 | 32,90 | 33,25 | 1,06% | 774,00 |
| 26.01.2024 | 32,80 | 33,20 | 32,80 | 32,90 | 1,54% | 236,00 |
| 25.01.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | 12,00 |
| 24.01.2024 | 32,25 | 32,80 | 32,25 | 32,80 | 0,77% | 208,00 |
| 23.01.2024 | 32,40 | 32,55 | 32,30 | 32,55 | 0,93% | 73,00 |
| 22.01.2024 | 32,25 | 32,30 | 32,25 | 32,25 | 0,47% | 20,00 |
| 19.01.2024 | 32,03 | 32,28 | 31,80 | 32,10 | 0,23% | - |
| 18.01.2024 | 32,15 | 32,28 | 31,80 | 32,03 | 0,71% | - |
| 17.01.2024 | 32,05 | 32,05 | 31,80 | 31,80 | -1,24% | 6,00 |
| 16.01.2024 | 32,43 | 32,45 | 31,88 | 32,20 | -1,53% | - |
| 15.01.2024 | 32,25 | 32,70 | 32,25 | 32,70 | 2,19% | 601,00 |
| 12.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,16% | 1,00 |
| 11.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,31% | 40,00 |
| 10.01.2024 | 31,78 | 32,05 | 31,73 | 32,05 | 0,71% | - |
| 09.01.2024 | 31,68 | 31,90 | 31,53 | 31,83 | 0,47% | - |
| 08.01.2024 | 31,05 | 31,73 | 30,95 | 31,68 | 1,85% | - |
| 05.01.2024 | 31,10 | 31,30 | 30,78 | 31,10 | -0,32% | - |
| 04.01.2024 | 30,88 | 31,33 | 30,80 | 31,20 | 1,13% | - |
| 03.01.2024 | 31,05 | 31,38 | 30,80 | 30,85 | -0,64% | - |
| 02.01.2024 | 30,95 | 31,53 | 30,93 | 31,05 | -0,32% | - |
| 29.12.2023 | 31,10 | 31,15 | 31,10 | 31,15 | 0,00% | 229,00 |
| 28.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | -1,11% | 24,00 |
| 27.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | 12,00 |
| 22.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 0,47% | 601,00 |
| 21.12.2023 | 31,75 | 31,75 | 31,75 | 31,75 | 0,24% | 80,00 |
| 20.12.2023 | 31,80 | 32,10 | 31,60 | 31,68 | -0,24% | - |
| 19.12.2023 | 31,75 | 31,75 | 31,75 | 31,75 | 1,60% | 80,00 |
| 18.12.2023 | 31,05 | 31,25 | 31,05 | 31,25 | -1,11% | 250,00 |
| 15.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 31,00 |
| 14.12.2023 | 31,70 | 31,70 | 31,60 | 31,60 | -0,94% | 323,00 |
| 13.12.2023 | 31,43 | 31,95 | 31,38 | 31,90 | 0,79% | - |
| 12.12.2023 | 31,65 | 31,65 | 31,65 | 31,65 | 0,40% | 60,00 |