Börse:
97,950€
-0,61%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
97,200€
Ask:
98,700€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 98,45 | 99,70 | 97,95 | 97,95 | -0,61% | - |
| 19.01.2021 | 98,95 | 99,35 | 98,40 | 98,55 | -0,30% | 13,00 |
| 18.01.2021 | 98,05 | 98,85 | 97,75 | 98,85 | 0,71% | - |
| 15.01.2021 | 98,05 | 98,95 | 97,80 | 98,15 | -0,15% | 62,00 |
| 14.01.2021 | 98,05 | 98,85 | 97,70 | 98,30 | 0,41% | - |
| 13.01.2021 | 97,30 | 98,35 | 97,15 | 97,90 | 0,62% | - |
| 12.01.2021 | 97,10 | 97,75 | 96,45 | 97,30 | 0,36% | 216,00 |
| 11.01.2021 | 96,20 | 98,05 | 96,20 | 96,95 | -0,51% | 25,00 |
| 08.01.2021 | 98,40 | 99,45 | 96,45 | 97,45 | -0,92% | 25,00 |
| 07.01.2021 | 95,60 | 99,75 | 95,50 | 98,35 | 2,93% | 227,00 |
| 06.01.2021 | 93,95 | 96,85 | 93,55 | 95,55 | 1,54% | - |
| 05.01.2021 | 93,90 | 95,30 | 93,35 | 94,10 | -0,21% | 30,00 |
| 04.01.2021 | 92,00 | 95,10 | 92,00 | 94,30 | 1,45% | 83,00 |
| 30.12.2020 | 92,30 | 93,40 | 91,95 | 92,95 | 0,11% | - |
| 29.12.2020 | 92,65 | 93,65 | 92,05 | 92,85 | 0,11% | 56,00 |
| 28.12.2020 | 92,25 | 93,10 | 91,15 | 92,75 | 0,65% | 174,00 |
| 23.12.2020 | 95,40 | 95,70 | 91,00 | 92,15 | -3,41% | 89,00 |
| 22.12.2020 | 94,70 | 96,90 | 94,70 | 95,40 | 0,26% | - |
| 21.12.2020 | 95,75 | 95,80 | 94,60 | 95,15 | -0,73% | 102,00 |
| 18.12.2020 | 94,15 | 96,35 | 94,05 | 95,85 | 1,70% | 6,00 |
| 17.12.2020 | 93,75 | 95,15 | 93,45 | 94,25 | 0,43% | 75,00 |
| 16.12.2020 | 93,15 | 94,45 | 92,65 | 93,85 | 1,08% | 30,00 |
| 15.12.2020 | 91,90 | 93,35 | 91,40 | 92,85 | 1,20% | - |
| 14.12.2020 | 91,25 | 92,75 | 90,65 | 91,75 | -0,22% | 75,00 |
| 11.12.2020 | 92,00 | 92,70 | 91,70 | 91,95 | -0,16% | 100,00 |
| 10.12.2020 | 89,85 | 92,65 | 89,70 | 92,10 | 2,33% | 70,00 |
| 09.12.2020 | 91,80 | 91,90 | 89,25 | 90,00 | -1,37% | 214,00 |
| 08.12.2020 | 91,05 | 91,30 | 90,75 | 91,25 | 0,39% | - |
| 07.12.2020 | 90,35 | 91,25 | 88,75 | 90,90 | 0,39% | 26,00 |
| 04.12.2020 | 90,00 | 90,90 | 89,30 | 90,55 | 0,56% | 63,00 |
| 03.12.2020 | 91,05 | 92,05 | 89,90 | 90,05 | -1,26% | - |
| 02.12.2020 | 93,45 | 94,15 | 91,10 | 91,20 | -2,51% | 20,00 |
| 01.12.2020 | 91,35 | 94,05 | 0,00 | 93,55 | 2,86% | 304,00 |
| 30.11.2020 | 90,85 | 92,05 | 90,30 | 90,95 | -0,44% | 250,00 |
| 27.11.2020 | 90,40 | 91,35 | 89,80 | 91,35 | 1,16% | 170,00 |
| 26.11.2020 | 90,15 | 90,60 | 89,40 | 90,30 | 0,28% | - |
| 25.11.2020 | 90,35 | 90,65 | 88,90 | 90,05 | -0,22% | 140,00 |
| 24.11.2020 | 92,50 | 92,85 | 89,00 | 90,25 | -2,17% | 353,00 |
| 23.11.2020 | 92,85 | 93,00 | 91,85 | 92,25 | 0,27% | 10,00 |
| 20.11.2020 | 90,60 | 92,40 | 90,25 | 92,00 | 1,55% | 72,00 |
| 19.11.2020 | 90,35 | 90,70 | 89,60 | 90,60 | 0,33% | 12,00 |
| 18.11.2020 | 89,00 | 91,30 | 89,00 | 90,30 | 1,29% | 299,00 |
| 17.11.2020 | 87,65 | 90,15 | 87,35 | 89,15 | 1,08% | 200,00 |
| 16.11.2020 | 90,55 | 90,75 | 86,35 | 88,20 | -2,05% | 60,00 |
| 13.11.2020 | 90,10 | 90,85 | 87,80 | 90,05 | 0,17% | 283,00 |
| 12.11.2020 | 89,00 | 91,30 | 88,95 | 89,90 | 0,67% | 200,00 |
| 11.11.2020 | 89,60 | 91,05 | 88,40 | 89,30 | -0,17% | 21,00 |
| 10.11.2020 | 89,85 | 91,10 | 88,80 | 89,45 | -0,45% | 477,00 |
| 09.11.2020 | 88,55 | 91,70 | 88,30 | 89,85 | 2,51% | 57,00 |
| 06.11.2020 | 88,80 | 89,55 | 86,85 | 87,65 | -1,57% | 204,00 |
| 05.11.2020 | 85,85 | 90,00 | 85,60 | 89,05 | 4,21% | 87,00 |
| 04.11.2020 | 83,45 | 86,85 | 83,45 | 85,45 | 1,61% | 30,00 |
| 03.11.2020 | 82,65 | 84,85 | 81,50 | 84,10 | 2,50% | 50,00 |
| 02.11.2020 | 81,85 | 82,85 | 81,45 | 82,05 | -0,12% | 70,00 |
| 30.10.2020 | 81,95 | 83,20 | 81,55 | 82,15 | -1,38% | 102,00 |
| 29.10.2020 | 82,10 | 83,80 | 81,40 | 83,30 | 2,08% | 160,00 |
| 28.10.2020 | 82,95 | 83,55 | 81,05 | 81,60 | -1,81% | 700,00 |
| 27.10.2020 | 86,70 | 87,30 | 82,70 | 83,10 | -3,82% | 484,00 |
| 26.10.2020 | 89,85 | 91,15 | 86,00 | 86,40 | -5,26% | 25,00 |
| 23.10.2020 | 89,75 | 91,35 | 89,00 | 91,20 | 1,45% | - |
| 22.10.2020 | 89,80 | 91,05 | 89,20 | 89,90 | -0,11% | - |
| 21.10.2020 | 90,70 | 91,15 | 89,20 | 90,00 | -0,61% | 2,00 |
| 20.10.2020 | 88,70 | 91,05 | 87,30 | 90,55 | 2,55% | 125,00 |
| 19.10.2020 | 91,75 | 92,20 | 87,95 | 88,30 | -3,66% | 505,00 |
| 16.10.2020 | 91,25 | 92,10 | 91,25 | 91,65 | -0,05% | - |
| 15.10.2020 | 92,20 | 92,70 | 91,00 | 91,70 | -0,65% | 10,00 |
| 14.10.2020 | 92,05 | 92,70 | 91,45 | 92,30 | 0,33% | - |
| 13.10.2020 | 92,70 | 93,05 | 91,45 | 92,00 | -0,81% | 306,00 |
| 12.10.2020 | 91,95 | 92,75 | 90,30 | 92,75 | 0,92% | 222,00 |
| 09.10.2020 | 91,45 | 93,20 | 90,45 | 91,90 | 0,49% | 250,00 |
| 08.10.2020 | 91,40 | 92,75 | 90,95 | 91,45 | 0,27% | 1,00 |
| 07.10.2020 | 90,75 | 91,30 | 89,10 | 91,20 | 0,55% | 2,00 |
| 06.10.2020 | 93,65 | 94,35 | 90,50 | 90,70 | -3,56% | 190,00 |
| 05.10.2020 | 91,55 | 94,10 | 91,15 | 94,05 | 2,90% | 110,00 |
| 02.10.2020 | 91,75 | 92,70 | 89,85 | 91,40 | -1,24% | - |
| 01.10.2020 | 93,65 | 94,90 | 0,00 | 92,55 | -0,96% | 130,00 |
| 30.09.2020 | 92,90 | 93,95 | 91,65 | 93,45 | 0,48% | - |
| 29.09.2020 | 92,80 | 93,15 | 91,60 | 93,00 | 0,59% | 286,00 |
| 28.09.2020 | 94,25 | 94,50 | 91,15 | 92,45 | -1,44% | 90,00 |
| 25.09.2020 | 94,50 | 94,50 | 91,70 | 93,80 | -0,74% | 80,00 |
| 24.09.2020 | 95,35 | 95,35 | 94,20 | 94,50 | -0,05% | 55,00 |
| 23.09.2020 | 94,10 | 95,50 | 93,50 | 94,55 | 0,48% | 66,00 |
| 22.09.2020 | 92,25 | 94,40 | 91,80 | 94,10 | 1,95% | 26,00 |
| 21.09.2020 | 92,62 | 93,17 | 91,20 | 92,30 | -0,44% | 14,00 |
| 18.09.2020 | 92,65 | 93,15 | 91,70 | 92,70 | 0,10% | 75,00 |
| 17.09.2020 | 92,64 | 93,45 | 91,96 | 92,60 | -0,75% | - |
| 16.09.2020 | 93,90 | 93,90 | 92,20 | 93,30 | -0,64% | 30,00 |
| 15.09.2020 | 94,10 | 94,45 | 92,60 | 93,90 | -0,27% | 56,00 |
| 14.09.2020 | 96,10 | 97,20 | 91,90 | 94,15 | -1,93% | 103,00 |
| 11.09.2020 | 97,65 | 97,75 | 95,40 | 96,00 | -1,59% | 280,00 |
| 10.09.2020 | 99,70 | 99,70 | 97,10 | 97,55 | -2,16% | - |
| 09.09.2020 | 99,20 | 100,60 | 98,20 | 99,70 | 0,55% | - |
| 08.09.2020 | 99,55 | 99,70 | 97,80 | 99,15 | -0,40% | - |
| 07.09.2020 | 96,65 | 99,65 | 96,15 | 99,55 | 2,89% | - |
| 04.09.2020 | 98,70 | 99,30 | 95,50 | 96,75 | -1,88% | 10,00 |
| 03.09.2020 | 99,60 | 99,95 | 98,06 | 98,60 | -1,65% | 60,00 |
| 02.09.2020 | 99,90 | 101,00 | 99,20 | 100,25 | 0,50% | 340,00 |
| 01.09.2020 | 99,60 | 100,70 | 99,10 | 99,75 | 0,25% | - |
| 31.08.2020 | 100,60 | 100,90 | 99,35 | 99,50 | -1,00% | - |
| 28.08.2020 | 99,90 | 100,90 | 99,05 | 100,50 | 0,75% | - |