Börse:
128,400€
0,39%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
128,200€
Ask:
128,600€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 129,30 | 130,60 | 128,30 | 128,30 | 0,31% | - |
| 26.11.2021 | 130,00 | 130,70 | 127,60 | 127,90 | -2,66% | 527,00 |
| 25.11.2021 | 131,70 | 132,50 | 129,90 | 131,40 | -0,08% | - |
| 24.11.2021 | 130,60 | 131,80 | 128,30 | 131,50 | 1,00% | 152,00 |
| 23.11.2021 | 130,60 | 131,20 | 128,80 | 130,20 | -0,53% | 200,00 |
| 22.11.2021 | 130,10 | 131,00 | 128,60 | 130,90 | 1,08% | 157,00 |
| 19.11.2021 | 129,30 | 130,00 | 127,40 | 129,50 | 0,86% | 115,00 |
| 18.11.2021 | 131,40 | 131,60 | 128,20 | 128,40 | -2,06% | 18,00 |
| 17.11.2021 | 130,60 | 131,50 | 129,60 | 131,10 | 0,46% | 52,00 |
| 16.11.2021 | 129,50 | 130,80 | 128,90 | 130,50 | 0,69% | 195,00 |
| 15.11.2021 | 130,60 | 132,10 | 127,80 | 129,60 | -0,69% | - |
| 12.11.2021 | 127,50 | 130,70 | 126,80 | 130,50 | 0,77% | 187,00 |
| 11.11.2021 | 129,90 | 130,00 | 128,20 | 129,50 | -0,23% | 31,00 |
| 10.11.2021 | 127,60 | 129,80 | 127,00 | 129,80 | 1,72% | 105,00 |
| 09.11.2021 | 128,30 | 128,60 | 127,10 | 127,60 | -0,62% | - |
| 08.11.2021 | 126,40 | 129,10 | 126,00 | 128,40 | 1,42% | 40,00 |
| 05.11.2021 | 128,20 | 128,80 | 126,10 | 126,60 | -1,25% | 10,00 |
| 04.11.2021 | 128,50 | 129,80 | 127,50 | 128,20 | -0,08% | 138,00 |
| 03.11.2021 | 125,60 | 128,30 | 125,40 | 128,30 | 2,15% | 278,00 |
| 02.11.2021 | 123,90 | 126,10 | 123,90 | 125,60 | 1,21% | 337,00 |
| 01.11.2021 | 121,50 | 124,60 | 120,90 | 124,10 | 2,73% | 193,00 |
| 29.10.2021 | 119,00 | 121,60 | 118,40 | 120,80 | 1,26% | 41,00 |
| 28.10.2021 | 119,90 | 120,00 | 118,60 | 119,30 | -0,33% | 38,00 |
| 27.10.2021 | 121,60 | 122,10 | 118,80 | 119,70 | -1,56% | 83,00 |
| 26.10.2021 | 121,10 | 121,80 | 119,70 | 121,60 | 0,41% | 59,00 |
| 25.10.2021 | 120,50 | 121,20 | 118,10 | 121,10 | 0,67% | 115,00 |
| 22.10.2021 | 120,10 | 121,50 | 117,70 | 120,30 | 0,33% | - |
| 21.10.2021 | 119,60 | 120,70 | 118,70 | 119,90 | 0,25% | 116,00 |
| 20.10.2021 | 119,40 | 120,30 | 118,40 | 119,60 | 0,25% | 95,00 |
| 19.10.2021 | 121,30 | 121,50 | 118,60 | 119,30 | -1,16% | 10,00 |
| 18.10.2021 | 119,80 | 120,90 | 118,80 | 120,70 | 0,58% | 50,00 |
| 15.10.2021 | 120,50 | 121,40 | 119,80 | 120,00 | 0,00% | 8,00 |
| 14.10.2021 | 119,10 | 120,60 | 118,90 | 120,00 | 1,01% | 60,00 |
| 13.10.2021 | 119,30 | 119,70 | 118,20 | 118,80 | -0,34% | - |
| 12.10.2021 | 119,40 | 121,30 | 118,70 | 119,20 | -0,42% | - |
| 11.10.2021 | 120,70 | 121,10 | 119,20 | 119,70 | -0,66% | 330,00 |
| 08.10.2021 | 113,70 | 120,90 | 113,40 | 120,50 | 5,98% | 188,00 |
| 07.10.2021 | 116,20 | 118,00 | 112,40 | 113,70 | -1,81% | 44,00 |
| 06.10.2021 | 116,10 | 117,10 | 114,10 | 115,80 | -0,60% | 49,00 |
| 05.10.2021 | 115,70 | 117,00 | 114,90 | 116,50 | 0,78% | - |
| 04.10.2021 | 115,80 | 116,00 | 114,10 | 115,60 | -0,60% | 135,00 |
| 01.10.2021 | 115,30 | 116,40 | 113,30 | 116,30 | 0,43% | 10,00 |
| 30.09.2021 | 117,70 | 118,60 | 115,50 | 115,80 | -1,03% | - |
| 29.09.2021 | 116,90 | 118,20 | 115,60 | 117,00 | 0,34% | - |
| 28.09.2021 | 120,50 | 120,70 | 116,30 | 116,60 | -3,16% | 62,00 |
| 27.09.2021 | 122,30 | 122,50 | 119,40 | 120,40 | -0,66% | - |
| 24.09.2021 | 124,00 | 124,10 | 120,80 | 121,20 | -2,34% | 13,00 |
| 23.09.2021 | 124,70 | 125,30 | 122,80 | 124,10 | 0,00% | 40,00 |
| 22.09.2021 | 123,70 | 125,30 | 123,50 | 124,10 | 0,57% | 20,00 |
| 21.09.2021 | 122,90 | 124,40 | 120,70 | 123,40 | 0,65% | 20,00 |
| 20.09.2021 | 123,00 | 123,00 | 119,80 | 122,60 | -0,73% | 12,00 |
| 17.09.2021 | 122,20 | 124,20 | 121,50 | 123,50 | 1,31% | 100,00 |
| 16.09.2021 | 124,30 | 125,30 | 121,40 | 121,90 | -1,85% | 50,00 |
| 15.09.2021 | 123,90 | 124,70 | 123,70 | 124,20 | 0,24% | - |
| 14.09.2021 | 124,40 | 124,50 | 123,70 | 123,90 | -0,32% | - |
| 13.09.2021 | 125,50 | 126,10 | 124,10 | 124,30 | -0,72% | 20,00 |
| 10.09.2021 | 124,20 | 127,00 | 124,00 | 125,20 | 1,29% | 10,00 |
| 09.09.2021 | 125,20 | 125,40 | 123,40 | 123,60 | -1,51% | - |
| 08.09.2021 | 127,30 | 127,40 | 125,10 | 125,50 | -1,34% | 150,00 |
| 07.09.2021 | 127,10 | 128,40 | 127,10 | 127,20 | 0,00% | - |
| 06.09.2021 | 126,70 | 127,90 | 125,90 | 127,20 | 0,32% | - |
| 03.09.2021 | 125,20 | 128,50 | 125,00 | 126,80 | 1,52% | - |
| 02.09.2021 | 128,30 | 130,40 | 124,70 | 124,90 | -2,80% | 80,00 |
| 01.09.2021 | 126,30 | 129,20 | 126,30 | 128,50 | 2,07% | 60,00 |
| 31.08.2021 | 130,10 | 130,20 | 125,90 | 125,90 | -2,40% | 94,00 |
| 30.08.2021 | 125,40 | 129,00 | 123,90 | 129,00 | 2,71% | - |
| 27.08.2021 | 124,50 | 125,60 | 124,30 | 125,60 | 0,96% | - |
| 26.08.2021 | 124,70 | 124,90 | 121,40 | 124,40 | -0,40% | 140,00 |
| 25.08.2021 | 124,20 | 125,40 | 124,10 | 124,90 | 0,40% | - |
| 24.08.2021 | 125,70 | 126,10 | 124,30 | 124,40 | -0,96% | - |
| 23.08.2021 | 124,20 | 126,20 | 123,50 | 125,60 | 1,37% | 113,00 |
| 20.08.2021 | 120,70 | 124,10 | 120,20 | 123,90 | 2,48% | 13,00 |
| 19.08.2021 | 121,70 | 122,10 | 119,70 | 120,90 | -0,98% | - |
| 18.08.2021 | 120,70 | 122,60 | 119,70 | 122,10 | 1,50% | 70,00 |
| 17.08.2021 | 119,70 | 121,40 | 118,20 | 120,30 | 0,67% | - |
| 16.08.2021 | 119,90 | 121,20 | 119,10 | 119,50 | -0,33% | 30,00 |
| 13.08.2021 | 119,30 | 120,70 | 118,20 | 119,90 | 0,42% | 51,00 |
| 12.08.2021 | 120,10 | 120,40 | 117,80 | 119,40 | -0,67% | - |
| 11.08.2021 | 120,30 | 121,70 | 119,50 | 120,20 | 0,42% | 203,00 |
| 10.08.2021 | 130,00 | 130,00 | 117,20 | 119,70 | -7,99% | 159,00 |
| 09.08.2021 | 128,70 | 130,90 | 126,60 | 130,10 | 1,01% | 20,00 |
| 06.08.2021 | 130,10 | 131,80 | 128,80 | 128,80 | -0,39% | - |
| 05.08.2021 | 129,40 | 130,90 | 128,80 | 129,30 | -0,08% | 87,00 |
| 04.08.2021 | 126,20 | 129,90 | 126,10 | 129,40 | 2,54% | 20,00 |
| 03.08.2021 | 125,60 | 126,60 | 125,40 | 126,20 | 0,56% | 95,00 |
| 02.08.2021 | 126,90 | 127,10 | 124,80 | 125,50 | -0,79% | - |
| 30.07.2021 | 125,20 | 126,60 | 124,40 | 126,50 | 0,64% | - |
| 29.07.2021 | 122,70 | 126,90 | 122,40 | 125,70 | 2,44% | - |
| 28.07.2021 | 123,20 | 123,30 | 120,90 | 122,70 | -0,41% | 60,00 |
| 27.07.2021 | 123,80 | 123,90 | 121,60 | 123,20 | -0,56% | 5,00 |
| 26.07.2021 | 126,20 | 126,50 | 123,30 | 123,90 | -2,13% | - |
| 23.07.2021 | 123,90 | 126,90 | 123,90 | 126,60 | 2,34% | 56,00 |
| 22.07.2021 | 120,20 | 124,00 | 119,60 | 123,70 | 2,83% | 151,00 |
| 21.07.2021 | 124,10 | 124,50 | 119,30 | 120,30 | -2,91% | 77,00 |
| 20.07.2021 | 126,70 | 127,40 | 122,40 | 123,90 | -2,06% | 130,00 |
| 19.07.2021 | 129,10 | 129,30 | 126,10 | 126,50 | -2,24% | 169,00 |
| 16.07.2021 | 131,20 | 131,70 | 127,40 | 129,40 | -1,30% | - |
| 15.07.2021 | 132,90 | 132,90 | 130,80 | 131,10 | -1,28% | 74,00 |
| 14.07.2021 | 133,70 | 135,80 | 131,80 | 132,80 | -0,82% | - |
| 13.07.2021 | 129,50 | 134,80 | 129,40 | 133,90 | 3,40% | - |