34,500€
-0,72%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,53 | 34,75 | 34,28 | 34,45 | -0,86% | - |
| 18.04.2024 | 34,55 | 34,85 | 34,20 | 34,75 | 1,16% | 24.200,00 |
| 17.04.2024 | 34,05 | 34,75 | 34,05 | 34,35 | 0,29% | 12.455,00 |
| 16.04.2024 | 34,40 | 34,55 | 34,05 | 34,25 | -0,58% | 25.235,00 |
| 15.04.2024 | 34,05 | 34,65 | 34,05 | 34,45 | -0,14% | 10.744,00 |
| 12.04.2024 | 34,70 | 34,75 | 34,35 | 34,50 | 0,29% | 18.897,00 |
| 11.04.2024 | 34,65 | 35,10 | 34,10 | 34,40 | -1,71% | 22.829,00 |
| 10.04.2024 | 35,20 | 35,20 | 34,75 | 35,00 | 0,29% | 23.264,00 |
| 09.04.2024 | 35,50 | 35,50 | 34,75 | 34,90 | -1,55% | 19.808,00 |
| 08.04.2024 | 35,40 | 35,50 | 35,00 | 35,45 | 0,85% | 14.326,00 |
| 05.04.2024 | 34,85 | 35,25 | 34,75 | 35,15 | -0,14% | 10.616,00 |
| 04.04.2024 | 35,00 | 35,40 | 35,00 | 35,20 | 0,57% | 12.133,00 |
| 03.04.2024 | 34,90 | 35,55 | 34,85 | 35,00 | 0,29% | 9.183,00 |
| 02.04.2024 | 35,55 | 35,65 | 34,85 | 34,90 | -1,55% | 19.904,00 |
| 28.03.2024 | 35,20 | 35,60 | 35,20 | 35,45 | 0,14% | 7.747,00 |
| 27.03.2024 | 35,15 | 35,55 | 35,15 | 35,40 | 1,00% | 17.655,00 |
| 26.03.2024 | 34,90 | 35,35 | 34,75 | 35,05 | 0,29% | 48.850,00 |
| 25.03.2024 | 34,40 | 35,00 | 34,25 | 34,95 | 2,49% | 33.580,00 |
| 22.03.2024 | 34,40 | 34,45 | 33,85 | 34,10 | -0,44% | 31.278,00 |
| 21.03.2024 | 34,10 | 34,25 | 33,85 | 34,25 | 0,59% | 12.267,00 |
| 20.03.2024 | 34,40 | 34,40 | 33,65 | 34,05 | -0,58% | 44.079,00 |
| 19.03.2024 | 34,15 | 34,35 | 33,85 | 34,25 | 0,44% | 15.952,00 |
| 18.03.2024 | 33,95 | 34,20 | 33,65 | 34,10 | 0,59% | 25.829,00 |
| 15.03.2024 | 33,85 | 33,90 | 32,55 | 33,90 | 1,50% | 69.355,00 |
| 14.03.2024 | 33,65 | 33,70 | 33,35 | 33,40 | 0,45% | 10.447,00 |
| 13.03.2024 | 33,40 | 33,60 | 33,15 | 33,25 | 0,15% | 19.556,00 |
| 12.03.2024 | 33,30 | 33,35 | 32,90 | 33,20 | 0,91% | 12.939,00 |
| 11.03.2024 | 32,70 | 33,20 | 32,65 | 32,90 | 0,92% | 20.735,00 |
| 08.03.2024 | 33,05 | 33,05 | 32,55 | 32,60 | -0,61% | 21.753,00 |
| 07.03.2024 | 32,40 | 32,85 | 32,40 | 32,80 | 0,77% | 18.511,00 |
| 06.03.2024 | 32,85 | 32,90 | 32,50 | 32,55 | -0,91% | 29.842,00 |
| 05.03.2024 | 33,30 | 33,30 | 32,50 | 32,85 | 0,92% | 10.544,00 |
| 04.03.2024 | 33,05 | 33,05 | 32,35 | 32,55 | -1,96% | 40.285,00 |
| 01.03.2024 | 33,75 | 33,95 | 33,10 | 33,20 | -1,48% | 34.328,00 |
| 29.02.2024 | 33,70 | 33,90 | 33,35 | 33,70 | 0,15% | 16.176,00 |
| 28.02.2024 | 33,70 | 33,75 | 33,20 | 33,65 | 0,45% | 7.043,00 |
| 27.02.2024 | 33,70 | 33,70 | 33,25 | 33,50 | -1,47% | 7.961,00 |
| 26.02.2024 | 33,80 | 34,10 | 33,80 | 34,00 | 0,15% | 9.510,00 |
| 23.02.2024 | 34,20 | 34,20 | 33,60 | 33,95 | -0,29% | 20.864,00 |
| 22.02.2024 | 33,95 | 34,25 | 33,80 | 34,05 | 0,89% | 19.256,00 |
| 21.02.2024 | 33,70 | 33,85 | 33,50 | 33,75 | 0,60% | 13.636,00 |
| 20.02.2024 | 33,20 | 33,60 | 33,10 | 33,55 | 0,90% | 15.839,00 |
| 19.02.2024 | 33,30 | 33,40 | 33,25 | 33,25 | 0,15% | 20.181,00 |
| 16.02.2024 | 33,15 | 33,50 | 33,15 | 33,20 | 0,15% | 11.725,00 |
| 15.02.2024 | 33,60 | 34,00 | 33,05 | 33,15 | -1,19% | 24.729,00 |
| 14.02.2024 | 34,00 | 34,00 | 33,45 | 33,55 | -1,32% | 55.889,00 |
| 13.02.2024 | 33,65 | 34,05 | 33,50 | 34,00 | 0,89% | 31.140,00 |
| 12.02.2024 | 33,25 | 33,70 | 33,25 | 33,70 | 1,35% | 25.837,00 |
| 09.02.2024 | 33,45 | 33,45 | 33,00 | 33,25 | -0,45% | 15.594,00 |
| 08.02.2024 | 33,90 | 33,95 | 33,40 | 33,40 | -1,47% | 36.419,00 |
| 07.02.2024 | 34,05 | 34,30 | 33,75 | 33,90 | -0,44% | 24.929,00 |
| 06.02.2024 | 33,55 | 34,30 | 33,45 | 34,05 | 1,49% | 31.647,00 |
| 05.02.2024 | 33,60 | 33,75 | 33,35 | 33,55 | -0,30% | 20.668,00 |
| 02.02.2024 | 33,40 | 33,95 | 33,20 | 33,65 | 1,36% | 22.104,00 |
| 01.02.2024 | 33,15 | 33,55 | 33,10 | 33,20 | 0,15% | 20.361,00 |
| 31.01.2024 | 33,35 | 33,45 | 33,10 | 33,15 | -0,15% | 18.862,00 |
| 30.01.2024 | 33,05 | 33,40 | 33,00 | 33,20 | 0,45% | 10.270,00 |
| 29.01.2024 | 33,25 | 33,25 | 32,90 | 33,05 | 0,00% | 20.589,00 |
| 26.01.2024 | 32,55 | 33,15 | 32,50 | 33,05 | 1,85% | 20.030,00 |
| 25.01.2024 | 32,55 | 32,80 | 32,20 | 32,45 | -0,61% | 32.742,00 |
| 24.01.2024 | 32,50 | 32,90 | 32,20 | 32,65 | 0,62% | 25.708,00 |
| 23.01.2024 | 32,45 | 32,60 | 32,00 | 32,45 | 0,93% | 13.355,00 |
| 22.01.2024 | 32,05 | 32,40 | 31,95 | 32,15 | 0,78% | 14.459,00 |
| 19.01.2024 | 32,60 | 32,60 | 31,70 | 31,90 | 0,00% | 9.546,00 |
| 18.01.2024 | 32,05 | 32,10 | 31,75 | 31,90 | -0,47% | 12.977,00 |
| 17.01.2024 | 32,55 | 32,65 | 31,80 | 32,05 | -0,77% | 11.983,00 |
| 16.01.2024 | 32,40 | 32,45 | 31,95 | 32,30 | -0,92% | 22.216,00 |
| 15.01.2024 | 32,10 | 32,70 | 32,05 | 32,60 | 1,72% | 14.586,00 |
| 12.01.2024 | 31,70 | 32,10 | 31,70 | 32,05 | 1,26% | 12.376,00 |
| 11.01.2024 | 31,70 | 32,00 | 31,65 | 31,65 | -0,94% | 10.111,00 |
| 10.01.2024 | 31,95 | 32,00 | 31,70 | 31,95 | 0,31% | 13.613,00 |
| 09.01.2024 | 31,70 | 31,90 | 31,55 | 31,85 | 0,95% | 27.446,00 |
| 08.01.2024 | 31,35 | 31,60 | 31,00 | 31,55 | 1,28% | 11.392,00 |
| 05.01.2024 | 31,25 | 31,35 | 30,80 | 31,15 | -0,48% | 8.993,00 |
| 04.01.2024 | 30,75 | 31,30 | 30,75 | 31,30 | 1,46% | 6.570,00 |
| 03.01.2024 | 31,15 | 31,45 | 30,80 | 30,85 | -0,96% | 8.331,00 |
| 02.01.2024 | 31,85 | 31,85 | 31,05 | 31,15 | 0,81% | 4.525,00 |
| 29.12.2023 | 31,10 | 31,15 | 30,90 | 30,90 | -0,64% | 13.780,00 |
| 28.12.2023 | 31,70 | 31,70 | 31,05 | 31,10 | -0,48% | 20.132,00 |
| 27.12.2023 | 31,10 | 31,70 | 31,10 | 31,25 | -1,88% | 21.895,00 |
| 22.12.2023 | 32,00 | 32,00 | 31,50 | 31,85 | 0,16% | 9.673,00 |
| 21.12.2023 | 32,10 | 32,10 | 31,60 | 31,80 | -0,47% | 21.943,00 |
| 20.12.2023 | 31,95 | 32,05 | 31,60 | 31,95 | 0,63% | 28.461,00 |
| 19.12.2023 | 31,15 | 31,95 | 31,15 | 31,75 | 2,09% | 95.279,00 |
| 18.12.2023 | 31,45 | 31,70 | 30,90 | 31,10 | -1,43% | 20.063,00 |
| 15.12.2023 | 31,65 | 31,65 | 31,45 | 31,55 | 0,32% | 37.969,00 |
| 14.12.2023 | 31,60 | 31,75 | 31,45 | 31,45 | -0,63% | 22.316,00 |
| 13.12.2023 | 31,70 | 31,75 | 31,45 | 31,65 | 0,64% | 7.691,00 |
| 12.12.2023 | 31,70 | 31,70 | 31,45 | 31,45 | -0,16% | 27.745,00 |
| 11.12.2023 | 31,50 | 31,70 | 31,45 | 31,50 | 0,00% | 6.476,00 |
| 08.12.2023 | 31,60 | 31,60 | 31,45 | 31,50 | 0,16% | 7.778,00 |
| 07.12.2023 | 31,45 | 31,55 | 31,15 | 31,45 | -0,63% | 12.231,00 |
| 06.12.2023 | 32,35 | 32,35 | 31,65 | 31,65 | -1,71% | 12.527,00 |
| 05.12.2023 | 32,00 | 32,35 | 31,85 | 32,20 | 0,78% | 19.981,00 |
| 04.12.2023 | 32,25 | 32,25 | 31,95 | 31,95 | -0,47% | 18.618,00 |
| 01.12.2023 | 32,35 | 32,35 | 31,95 | 32,10 | 0,47% | 16.729,00 |
| 30.11.2023 | 32,05 | 32,40 | 31,95 | 31,95 | -0,31% | 30.334,00 |
| 29.11.2023 | 32,15 | 32,15 | 31,90 | 32,05 | -0,16% | 15.136,00 |
| 28.11.2023 | 32,00 | 32,25 | 31,95 | 32,10 | 0,31% | 26.145,00 |
| 27.11.2023 | 31,70 | 32,15 | 31,70 | 32,00 | 0,95% | 23.794,00 |