Börse:
10,320€
3,72%
Echtzeit-Aktienkurs CropEnergies AG
Bid:
10,260€
Ask:
10,380€
Aktienkurse zur CropEnergies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 10,00 | 10,41 | 9,83 | 10,32 | 3,72% | 2.999,00 |
| 18.05.2022 | 11,59 | 11,76 | 9,89 | 9,95 | -14,15% | 10.823,00 |
| 17.05.2022 | 11,86 | 12,08 | 11,53 | 11,59 | -1,70% | 250,00 |
| 16.05.2022 | 11,60 | 12,03 | 11,43 | 11,79 | 1,11% | 1.320,00 |
| 13.05.2022 | 11,72 | 11,77 | 11,36 | 11,66 | 0,78% | 3.028,00 |
| 12.05.2022 | 11,57 | 11,63 | 11,28 | 11,57 | -0,52% | 4.475,00 |
| 11.05.2022 | 11,39 | 11,79 | 11,31 | 11,63 | 2,11% | 100,00 |
| 10.05.2022 | 11,38 | 11,70 | 11,17 | 11,39 | 2,24% | 11.256,00 |
| 09.05.2022 | 12,89 | 12,91 | 10,84 | 11,14 | -14,57% | 3.694,00 |
| 06.05.2022 | 13,05 | 13,27 | 12,82 | 13,04 | -0,15% | 430,00 |
| 05.05.2022 | 13,24 | 13,52 | 12,99 | 13,06 | -1,14% | 2.966,00 |
| 04.05.2022 | 12,98 | 13,30 | 12,88 | 13,21 | 1,54% | 1.401,00 |
| 03.05.2022 | 12,97 | 13,13 | 12,68 | 13,01 | 0,77% | 150,00 |
| 02.05.2022 | 12,28 | 13,15 | 12,21 | 12,91 | 5,47% | 3.976,00 |
| 29.04.2022 | 14,35 | 14,61 | 12,20 | 12,24 | -15,93% | 23.138,00 |
| 28.04.2022 | 14,08 | 14,78 | 14,07 | 14,56 | 3,93% | 1.379,00 |
| 27.04.2022 | 14,03 | 14,22 | 13,94 | 14,01 | 0,29% | 2.455,00 |
| 26.04.2022 | 13,87 | 14,20 | 13,82 | 13,97 | 0,94% | 5.830,00 |
| 25.04.2022 | 14,57 | 14,68 | 13,74 | 13,84 | -5,53% | 6.865,00 |
| 22.04.2022 | 14,21 | 14,88 | 14,19 | 14,65 | 3,10% | 7.369,00 |
| 21.04.2022 | 14,66 | 14,76 | 14,12 | 14,21 | -2,80% | 3.790,00 |
| 20.04.2022 | 13,24 | 14,66 | 13,24 | 14,62 | 9,60% | 12.865,00 |
| 19.04.2022 | 12,75 | 13,55 | 12,66 | 13,34 | 4,63% | 18.742,00 |
| 14.04.2022 | 12,11 | 12,92 | 11,96 | 12,75 | 5,63% | 9.294,00 |
| 13.04.2022 | 12,21 | 12,28 | 12,03 | 12,07 | -0,58% | 3.019,00 |
| 12.04.2022 | 12,22 | 12,29 | 11,98 | 12,14 | -0,82% | 5.925,00 |
| 11.04.2022 | 12,35 | 12,86 | 12,08 | 12,24 | -0,97% | 1.329,00 |
| 08.04.2022 | 12,08 | 12,41 | 11,99 | 12,36 | 2,23% | 1.908,00 |
| 07.04.2022 | 11,83 | 12,20 | 11,81 | 12,09 | 1,85% | 4.610,00 |
| 06.04.2022 | 12,03 | 12,10 | 11,69 | 11,87 | -1,33% | 1.923,00 |
| 05.04.2022 | 12,02 | 12,33 | 11,96 | 12,03 | 0,08% | 1.661,00 |
| 04.04.2022 | 12,15 | 12,24 | 11,89 | 12,02 | -0,83% | 2.000,00 |
| 01.04.2022 | 12,07 | 12,12 | 11,93 | 12,12 | 0,75% | 1.900,00 |
| 31.03.2022 | 12,13 | 12,32 | 11,78 | 12,03 | -1,39% | - |
| 30.03.2022 | 11,78 | 12,31 | 11,59 | 12,20 | 3,30% | 650,00 |
| 29.03.2022 | 12,16 | 12,28 | 11,57 | 11,81 | -2,56% | 5.193,00 |
| 28.03.2022 | 12,45 | 12,59 | 12,02 | 12,12 | -2,96% | 690,00 |
| 25.03.2022 | 12,32 | 12,49 | 12,21 | 12,49 | 1,38% | 1.200,00 |
| 24.03.2022 | 12,28 | 12,64 | 12,16 | 12,32 | 0,74% | 5.899,00 |
| 23.03.2022 | 12,02 | 12,32 | 12,01 | 12,23 | 1,92% | 1.360,00 |
| 22.03.2022 | 11,84 | 12,18 | 11,82 | 12,00 | 1,27% | 1.722,00 |
| 21.03.2022 | 11,50 | 11,90 | 11,49 | 11,85 | 2,16% | 1.150,00 |
| 18.03.2022 | 11,77 | 11,79 | 11,42 | 11,60 | -1,28% | 770,00 |
| 17.03.2022 | 11,64 | 11,86 | 11,63 | 11,75 | 1,21% | 378,00 |
| 16.03.2022 | 11,58 | 11,70 | 11,44 | 11,61 | 2,29% | 643,00 |
| 15.03.2022 | 11,64 | 11,71 | 11,19 | 11,35 | -2,66% | 350,00 |
| 14.03.2022 | 12,00 | 12,10 | 11,60 | 11,66 | -0,60% | 1.100,00 |
| 11.03.2022 | 11,57 | 12,07 | 11,44 | 11,73 | 1,47% | 1.174,00 |
| 10.03.2022 | 11,71 | 12,23 | 11,52 | 11,56 | -1,95% | 5.758,00 |
| 09.03.2022 | 11,60 | 11,85 | 11,33 | 11,79 | 3,24% | 1.950,00 |
| 08.03.2022 | 10,56 | 11,69 | 10,47 | 11,42 | 7,03% | 4.623,00 |
| 07.03.2022 | 10,90 | 11,14 | 10,65 | 10,67 | -5,58% | 1.211,00 |
| 04.03.2022 | 11,78 | 11,94 | 11,20 | 11,30 | -6,22% | 2.580,00 |
| 03.03.2022 | 12,31 | 12,42 | 11,90 | 12,05 | -1,63% | 5.517,00 |
| 02.03.2022 | 12,16 | 12,46 | 11,85 | 12,25 | 0,74% | 3.200,00 |
| 01.03.2022 | 12,54 | 12,62 | 12,04 | 12,16 | -2,09% | 2.530,00 |
| 28.02.2022 | 11,74 | 12,54 | 11,44 | 12,42 | 3,41% | 12.964,00 |
| 25.02.2022 | 11,52 | 12,03 | 11,42 | 12,01 | 4,34% | 2.300,00 |
| 24.02.2022 | 10,97 | 11,83 | 10,97 | 11,51 | -2,29% | 3.927,00 |
| 23.02.2022 | 11,47 | 11,96 | 11,35 | 11,78 | 3,24% | 230,00 |
| 22.02.2022 | 11,33 | 11,76 | 11,04 | 11,41 | 1,15% | 4.545,00 |
| 21.02.2022 | 11,91 | 12,06 | 11,26 | 11,28 | -4,33% | 1.665,00 |
| 18.02.2022 | 12,13 | 12,13 | 11,70 | 11,79 | -1,75% | 820,00 |
| 17.02.2022 | 11,90 | 12,26 | 11,90 | 12,00 | -0,25% | 2.460,00 |
| 16.02.2022 | 12,04 | 12,28 | 11,99 | 12,03 | 0,00% | 3.500,00 |
| 15.02.2022 | 11,70 | 12,09 | 11,68 | 12,03 | 2,65% | 1.192,00 |
| 14.02.2022 | 11,85 | 12,01 | 11,45 | 11,72 | -1,26% | 1.175,00 |
| 11.02.2022 | 11,99 | 12,06 | 11,66 | 11,87 | -1,41% | 1.230,00 |
| 10.02.2022 | 12,18 | 12,55 | 11,93 | 12,04 | -1,15% | 325,00 |
| 09.02.2022 | 11,94 | 12,25 | 11,77 | 12,18 | 2,70% | 2.229,00 |
| 08.02.2022 | 12,16 | 12,18 | 11,80 | 11,86 | -2,23% | 85,00 |
| 07.02.2022 | 11,95 | 12,19 | 11,84 | 12,13 | 1,59% | 291,00 |
| 04.02.2022 | 12,25 | 12,25 | 11,83 | 11,94 | -1,16% | 2.047,00 |
| 03.02.2022 | 12,15 | 12,22 | 11,96 | 12,08 | -1,39% | 3,00 |
| 02.02.2022 | 12,40 | 12,58 | 12,20 | 12,25 | -1,13% | 2.000,00 |
| 01.02.2022 | 12,28 | 12,47 | 12,22 | 12,39 | 0,57% | 300,00 |
| 31.01.2022 | 12,20 | 12,41 | 12,10 | 12,32 | 1,65% | 1.435,00 |
| 28.01.2022 | 12,13 | 12,15 | 11,79 | 12,12 | -0,08% | 670,00 |
| 27.01.2022 | 12,35 | 12,36 | 12,04 | 12,13 | -3,58% | 1.069,00 |
| 26.01.2022 | 12,05 | 12,62 | 11,98 | 12,58 | 5,01% | 1.810,00 |
| 25.01.2022 | 11,84 | 12,04 | 11,72 | 11,98 | 0,50% | 2.067,00 |
| 24.01.2022 | 12,42 | 12,57 | 11,71 | 11,92 | -3,72% | 3.963,00 |
| 21.01.2022 | 12,97 | 13,18 | 12,35 | 12,38 | -5,13% | 2.867,00 |
| 20.01.2022 | 13,16 | 13,56 | 13,01 | 13,05 | -0,15% | 1.200,00 |
| 19.01.2022 | 12,92 | 13,36 | 12,92 | 13,07 | 0,54% | 894,00 |
| 18.01.2022 | 13,23 | 13,29 | 12,98 | 13,00 | -2,18% | 1.025,00 |
| 17.01.2022 | 12,98 | 13,43 | 12,93 | 13,29 | 2,23% | 1.550,00 |
| 14.01.2022 | 13,08 | 13,09 | 12,74 | 13,00 | -0,23% | 312,00 |
| 13.01.2022 | 12,73 | 13,40 | 12,60 | 13,03 | 2,12% | 4.489,00 |
| 12.01.2022 | 12,94 | 13,07 | 12,56 | 12,76 | -0,39% | 1.120,00 |
| 11.01.2022 | 12,49 | 12,83 | 12,43 | 12,81 | 2,81% | 440,00 |
| 10.01.2022 | 12,72 | 12,75 | 12,32 | 12,46 | -1,89% | 250,00 |
| 07.01.2022 | 13,00 | 13,00 | 12,64 | 12,70 | -1,93% | 1.200,00 |
| 06.01.2022 | 13,02 | 13,23 | 12,77 | 12,95 | -0,99% | 3.400,00 |
| 05.01.2022 | 12,79 | 13,33 | 12,64 | 13,08 | 2,35% | 3.326,00 |
| 04.01.2022 | 13,05 | 13,14 | 12,77 | 12,78 | -1,84% | 1.085,00 |
| 03.01.2022 | 12,34 | 13,18 | 12,15 | 13,02 | 5,51% | 3.167,00 |
| 30.12.2021 | 12,15 | 12,43 | 12,12 | 12,34 | 1,65% | 2.322,00 |
| 29.12.2021 | 12,24 | 12,36 | 12,08 | 12,14 | -0,65% | 681,00 |
| 28.12.2021 | 12,33 | 12,51 | 12,22 | 12,22 | -0,89% | 160,00 |