Börse:
125,200€
-2,87%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
125,000€
Ask:
125,400€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 128,20 | 128,90 | 124,10 | 125,30 | -2,79% | - |
| 18.06.2021 | 128,10 | 129,10 | 128,10 | 128,90 | 0,47% | - |
| 17.06.2021 | 128,90 | 129,10 | 127,90 | 128,30 | -0,62% | - |
| 16.06.2021 | 129,10 | 129,30 | 128,10 | 129,10 | 0,23% | - |
| 15.06.2021 | 129,90 | 130,30 | 127,70 | 128,80 | -0,69% | 160,00 |
| 14.06.2021 | 129,00 | 129,80 | 128,80 | 129,70 | 0,54% | 2,00 |
| 11.06.2021 | 129,60 | 130,80 | 127,80 | 129,00 | -0,46% | - |
| 10.06.2021 | 130,50 | 130,50 | 126,10 | 129,60 | -0,61% | 25,00 |
| 09.06.2021 | 131,00 | 131,10 | 128,60 | 130,40 | -0,46% | 155,00 |
| 08.06.2021 | 131,60 | 131,70 | 129,70 | 131,00 | -0,61% | 120,00 |
| 07.06.2021 | 132,20 | 132,20 | 129,00 | 131,80 | -0,30% | 110,00 |
| 04.06.2021 | 129,20 | 132,20 | 129,10 | 132,20 | 2,01% | - |
| 03.06.2021 | 130,50 | 130,90 | 129,00 | 129,60 | -0,61% | 31,00 |
| 02.06.2021 | 133,10 | 133,30 | 130,30 | 130,40 | -2,10% | - |
| 01.06.2021 | 133,90 | 134,10 | 132,00 | 133,20 | 0,08% | 70,00 |
| 31.05.2021 | 135,20 | 135,30 | 131,90 | 133,10 | -0,97% | 100,00 |
| 28.05.2021 | 133,60 | 134,90 | 133,60 | 134,40 | 0,67% | 25,00 |
| 27.05.2021 | 135,10 | 135,70 | 133,40 | 133,50 | -1,26% | 10,00 |
| 26.05.2021 | 138,00 | 138,00 | 135,00 | 135,20 | -1,82% | 200,00 |
| 25.05.2021 | 134,10 | 138,20 | 133,90 | 137,70 | 2,15% | 240,00 |
| 24.05.2021 | 133,80 | 134,80 | 133,80 | 134,80 | 0,75% | - |
| 21.05.2021 | 133,20 | 135,00 | 132,00 | 133,80 | 0,53% | - |
| 20.05.2021 | 133,60 | 133,70 | 131,60 | 133,10 | 0,30% | - |
| 19.05.2021 | 131,70 | 132,90 | 129,80 | 132,70 | 0,61% | - |
| 18.05.2021 | 132,70 | 133,10 | 131,10 | 131,90 | -0,60% | - |
| 17.05.2021 | 134,60 | 135,60 | 131,70 | 132,70 | 0,15% | 73,00 |
| 14.05.2021 | 132,30 | 132,60 | 130,00 | 132,50 | 0,23% | 35,00 |
| 13.05.2021 | 131,90 | 132,50 | 130,00 | 132,20 | 0,08% | 69,00 |
| 12.05.2021 | 128,90 | 132,50 | 128,90 | 132,10 | 2,24% | - |
| 11.05.2021 | 131,30 | 131,40 | 127,90 | 129,20 | -1,90% | 172,00 |
| 10.05.2021 | 133,10 | 134,20 | 131,40 | 131,70 | -0,98% | 80,00 |
| 07.05.2021 | 133,10 | 133,60 | 131,60 | 133,00 | 0,08% | - |
| 06.05.2021 | 133,70 | 134,30 | 131,80 | 132,90 | -0,67% | 95,00 |
| 05.05.2021 | 133,00 | 135,60 | 132,60 | 133,80 | 0,83% | 325,00 |
| 04.05.2021 | 136,80 | 137,70 | 132,40 | 132,70 | -3,14% | 322,00 |
| 03.05.2021 | 134,50 | 137,40 | 133,80 | 137,00 | 1,93% | 49,00 |
| 30.04.2021 | 132,60 | 134,50 | 132,60 | 134,40 | 1,13% | - |
| 29.04.2021 | 134,10 | 134,30 | 131,50 | 132,90 | 0,53% | 150,00 |
| 28.04.2021 | 130,60 | 132,50 | 129,80 | 132,20 | 1,30% | - |
| 27.04.2021 | 134,40 | 135,50 | 129,50 | 130,50 | -2,97% | 60,00 |
| 26.04.2021 | 132,00 | 135,30 | 131,50 | 134,50 | 2,36% | 116,00 |
| 23.04.2021 | 132,00 | 133,40 | 130,60 | 131,40 | -0,30% | - |
| 22.04.2021 | 130,00 | 132,40 | 129,60 | 131,80 | 1,00% | 209,00 |
| 21.04.2021 | 130,20 | 130,60 | 127,70 | 130,50 | 0,46% | 38,00 |
| 20.04.2021 | 130,50 | 130,80 | 128,90 | 129,90 | -0,23% | - |
| 19.04.2021 | 129,30 | 131,80 | 128,80 | 130,20 | 0,39% | 180,00 |
| 16.04.2021 | 128,90 | 132,00 | 128,90 | 129,70 | 0,62% | 215,00 |
| 15.04.2021 | 129,90 | 130,30 | 0,00 | 128,90 | -0,54% | 276,00 |
| 14.04.2021 | 127,90 | 130,10 | 127,70 | 129,60 | 1,41% | 113,00 |
| 13.04.2021 | 126,70 | 128,20 | 126,70 | 127,80 | 0,87% | 226,00 |
| 12.04.2021 | 125,40 | 127,30 | 125,40 | 126,70 | 1,12% | 128,00 |
| 09.04.2021 | 122,30 | 125,50 | 122,30 | 125,30 | 2,37% | 140,00 |
| 08.04.2021 | 121,90 | 122,60 | 121,50 | 122,40 | 0,58% | 20,00 |
| 07.04.2021 | 121,90 | 123,90 | 121,40 | 121,70 | -0,41% | - |
| 06.04.2021 | 122,30 | 123,40 | 121,60 | 122,20 | -0,08% | - |
| 01.04.2021 | 120,50 | 122,50 | 119,90 | 122,30 | 1,58% | 86,00 |
| 31.03.2021 | 119,90 | 121,60 | 119,90 | 120,40 | 0,08% | - |
| 30.03.2021 | 118,40 | 121,70 | 118,00 | 120,30 | 1,69% | 5,00 |
| 29.03.2021 | 118,70 | 119,60 | 117,40 | 118,30 | -0,59% | - |
| 26.03.2021 | 114,30 | 120,90 | 114,30 | 119,00 | 3,84% | 190,00 |
| 25.03.2021 | 115,80 | 116,20 | 110,90 | 114,60 | -0,78% | - |
| 24.03.2021 | 116,70 | 117,10 | 115,10 | 115,50 | -1,11% | - |
| 23.03.2021 | 120,20 | 120,30 | 116,60 | 116,80 | -2,75% | 10,00 |
| 22.03.2021 | 120,70 | 121,10 | 117,10 | 120,10 | -0,66% | 9,00 |
| 19.03.2021 | 120,90 | 121,70 | 120,90 | 120,90 | -0,41% | - |
| 18.03.2021 | 123,00 | 123,90 | 121,30 | 121,40 | -1,38% | - |
| 17.03.2021 | 122,50 | 124,50 | 121,10 | 123,10 | 0,41% | 87,00 |
| 16.03.2021 | 120,90 | 125,10 | 120,10 | 122,60 | 1,24% | 65,00 |
| 15.03.2021 | 119,30 | 122,10 | 118,90 | 121,10 | 1,51% | 332,00 |
| 12.03.2021 | 114,50 | 120,20 | 114,20 | 119,30 | 4,65% | 251,00 |
| 11.03.2021 | 113,80 | 114,90 | 113,60 | 114,00 | 0,18% | - |
| 10.03.2021 | 112,50 | 115,20 | 0,00 | 113,80 | 1,07% | 10,00 |
| 09.03.2021 | 110,60 | 113,50 | 110,50 | 112,60 | 1,99% | 91,00 |
| 08.03.2021 | 112,50 | 112,90 | 110,40 | 110,40 | -1,95% | 216,00 |
| 05.03.2021 | 111,70 | 113,30 | 110,90 | 112,60 | 0,81% | 170,00 |
| 04.03.2021 | 112,70 | 113,50 | 111,10 | 111,70 | -1,06% | 45,00 |
| 03.03.2021 | 111,80 | 114,00 | 111,40 | 112,90 | 1,26% | 89,00 |
| 02.03.2021 | 111,30 | 112,90 | 111,20 | 111,50 | 0,00% | - |
| 01.03.2021 | 109,30 | 111,90 | 109,30 | 111,50 | 2,20% | 100,00 |
| 26.02.2021 | 108,30 | 109,70 | 108,00 | 109,10 | 0,65% | 50,00 |
| 25.02.2021 | 109,30 | 109,90 | 107,80 | 108,40 | -0,64% | 9,00 |
| 24.02.2021 | 106,80 | 109,30 | 106,60 | 109,10 | 1,87% | - |
| 23.02.2021 | 106,90 | 107,40 | 103,50 | 107,10 | 0,37% | 47,00 |
| 22.02.2021 | 105,00 | 107,10 | 104,00 | 106,70 | 1,52% | 90,00 |
| 19.02.2021 | 109,70 | 110,10 | 103,30 | 105,10 | -4,19% | 50,00 |
| 18.02.2021 | 112,00 | 112,00 | 109,30 | 109,70 | -2,23% | 110,00 |
| 17.02.2021 | 110,40 | 112,20 | 109,60 | 112,20 | 1,63% | 591,00 |
| 16.02.2021 | 112,40 | 112,70 | 109,40 | 110,40 | -1,78% | 20,00 |
| 15.02.2021 | 111,60 | 112,90 | 110,90 | 112,40 | 0,99% | - |
| 12.02.2021 | 112,20 | 112,60 | 111,00 | 111,30 | -0,89% | 50,00 |
| 11.02.2021 | 112,10 | 112,80 | 111,90 | 112,30 | 0,18% | 31,00 |
| 10.02.2021 | 112,10 | 112,90 | 111,50 | 112,10 | 0,18% | 50,00 |
| 09.02.2021 | 112,10 | 112,80 | 111,50 | 111,90 | -0,18% | 37,00 |
| 08.02.2021 | 112,90 | 113,20 | 111,80 | 112,10 | -0,53% | 65,00 |
| 05.02.2021 | 114,30 | 114,70 | 111,60 | 112,70 | -1,23% | 90,00 |
| 04.02.2021 | 114,30 | 114,70 | 113,90 | 114,10 | -0,35% | 65,00 |
| 03.02.2021 | 113,20 | 114,60 | 112,50 | 114,50 | 1,24% | 10,00 |
| 02.02.2021 | 112,20 | 115,40 | 112,10 | 113,10 | 0,89% | 146,00 |
| 01.02.2021 | 110,00 | 113,00 | 109,30 | 112,10 | 2,28% | 395,00 |
| 29.01.2021 | 110,10 | 111,50 | 107,70 | 109,60 | -0,99% | - |