Börse:
127,800€
-1,16%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
127,600€
Ask:
128,000€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 129,80 | 130,00 | 128,30 | 128,40 | -0,31% | - |
| 14.06.2021 | 128,80 | 128,80 | 128,80 | 128,80 | -0,46% | - |
| 11.06.2021 | 129,40 | 129,40 | 129,40 | 129,40 | 1,73% | - |
| 10.06.2021 | 127,00 | 127,20 | 127,00 | 127,20 | -2,45% | 50,00 |
| 09.06.2021 | 130,40 | 130,40 | 130,40 | 130,40 | 0,15% | - |
| 08.06.2021 | 130,20 | 130,20 | 130,20 | 130,20 | -0,76% | - |
| 07.06.2021 | 132,00 | 132,00 | 129,00 | 131,20 | -0,53% | - |
| 04.06.2021 | 130,70 | 132,20 | 130,40 | 131,90 | 1,70% | - |
| 03.06.2021 | 130,40 | 130,90 | 129,00 | 129,70 | -0,46% | 9,00 |
| 02.06.2021 | 133,10 | 133,20 | 130,30 | 130,30 | -2,10% | - |
| 01.06.2021 | 134,00 | 134,00 | 132,00 | 133,10 | 0,00% | 40,00 |
| 31.05.2021 | 135,30 | 135,30 | 131,90 | 133,10 | -1,04% | 25,00 |
| 28.05.2021 | 134,50 | 135,00 | 133,60 | 134,50 | 0,75% | 50,00 |
| 27.05.2021 | 135,00 | 135,70 | 133,50 | 133,50 | -1,18% | - |
| 26.05.2021 | 137,70 | 137,80 | 135,00 | 135,10 | -1,89% | 4,00 |
| 25.05.2021 | 133,90 | 138,20 | 133,90 | 137,70 | 2,99% | 20,00 |
| 21.05.2021 | 132,70 | 134,90 | 132,00 | 133,70 | 0,60% | - |
| 20.05.2021 | 132,10 | 133,10 | 131,60 | 132,90 | 0,30% | - |
| 19.05.2021 | 132,70 | 132,90 | 129,80 | 132,50 | 0,53% | - |
| 18.05.2021 | 132,80 | 133,10 | 131,10 | 131,80 | -0,53% | - |
| 17.05.2021 | 134,50 | 135,60 | 131,70 | 132,50 | 0,30% | - |
| 14.05.2021 | 131,80 | 132,30 | 130,00 | 132,10 | 0,23% | - |
| 13.05.2021 | 132,40 | 132,50 | 130,00 | 131,80 | -0,38% | - |
| 12.05.2021 | 130,40 | 132,50 | 129,40 | 132,30 | 2,32% | 40,00 |
| 11.05.2021 | 130,80 | 130,80 | 126,00 | 129,30 | -1,97% | - |
| 10.05.2021 | 134,00 | 134,00 | 131,40 | 131,90 | -0,75% | 190,00 |
| 07.05.2021 | 133,00 | 133,60 | 131,60 | 132,90 | 0,15% | - |
| 06.05.2021 | 133,60 | 134,30 | 131,80 | 132,70 | -1,04% | - |
| 05.05.2021 | 132,70 | 135,60 | 132,60 | 134,10 | 1,06% | 60,00 |
| 04.05.2021 | 137,00 | 137,70 | 132,30 | 132,70 | -3,35% | - |
| 03.05.2021 | 134,50 | 137,50 | 133,80 | 137,30 | 1,78% | 123,00 |
| 30.04.2021 | 132,90 | 135,50 | 132,80 | 134,90 | 0,60% | - |
| 29.04.2021 | 134,10 | 134,40 | 131,50 | 134,10 | 1,51% | 73,00 |
| 28.04.2021 | 131,60 | 132,50 | 129,80 | 132,10 | 1,23% | - |
| 27.04.2021 | 134,40 | 135,50 | 129,50 | 130,50 | -2,97% | - |
| 26.04.2021 | 132,00 | 135,30 | 131,50 | 134,50 | 2,28% | - |
| 23.04.2021 | 131,60 | 133,40 | 130,50 | 131,50 | 0,00% | 45,00 |
| 22.04.2021 | 130,60 | 132,40 | 129,60 | 131,50 | 0,77% | 40,00 |
| 21.04.2021 | 130,40 | 130,60 | 127,70 | 130,50 | 0,31% | 60,00 |
| 20.04.2021 | 130,40 | 130,80 | 128,90 | 130,10 | -0,31% | - |
| 19.04.2021 | 129,40 | 131,80 | 129,00 | 130,50 | 0,85% | 70,00 |
| 16.04.2021 | 129,80 | 132,00 | 129,40 | 129,40 | 0,54% | - |
| 15.04.2021 | 130,00 | 130,30 | 128,50 | 128,70 | -0,69% | - |
| 14.04.2021 | 127,90 | 130,10 | 127,80 | 129,60 | 1,33% | - |
| 13.04.2021 | 126,90 | 128,20 | 126,80 | 127,90 | 0,95% | 140,00 |
| 12.04.2021 | 125,50 | 127,30 | 125,30 | 126,70 | 1,36% | 71,00 |
| 09.04.2021 | 122,60 | 125,00 | 122,60 | 125,00 | 2,21% | 350,00 |
| 08.04.2021 | 121,80 | 122,50 | 121,40 | 122,30 | 0,49% | - |
| 07.04.2021 | 122,20 | 123,90 | 121,40 | 121,70 | -0,49% | - |
| 06.04.2021 | 122,40 | 123,40 | 121,60 | 122,30 | 0,00% | 205,00 |
| 01.04.2021 | 120,60 | 122,30 | 119,90 | 122,30 | 1,33% | 20,00 |
| 31.03.2021 | 120,30 | 121,60 | 119,90 | 120,70 | 0,17% | 10,00 |
| 30.03.2021 | 118,40 | 121,70 | 118,00 | 120,50 | 1,69% | 10,00 |
| 29.03.2021 | 117,50 | 119,60 | 117,50 | 118,50 | -0,17% | - |
| 26.03.2021 | 114,20 | 120,90 | 114,20 | 118,70 | 3,40% | 50,00 |
| 25.03.2021 | 115,60 | 116,30 | 110,90 | 114,80 | -0,61% | 110,00 |
| 24.03.2021 | 116,40 | 117,10 | 115,40 | 115,50 | -1,11% | - |
| 23.03.2021 | 120,10 | 120,10 | 116,50 | 116,80 | -2,83% | - |
| 22.03.2021 | 119,00 | 121,10 | 117,00 | 120,20 | -0,66% | - |
| 19.03.2021 | 121,10 | 122,20 | 120,60 | 121,00 | -0,33% | - |
| 18.03.2021 | 122,80 | 123,90 | 121,20 | 121,40 | -0,65% | 50,00 |
| 17.03.2021 | 122,40 | 124,50 | 121,10 | 122,20 | -0,49% | 100,00 |
| 16.03.2021 | 121,00 | 125,10 | 120,20 | 122,80 | 1,32% | 100,00 |
| 15.03.2021 | 119,40 | 122,10 | 118,90 | 121,20 | 1,34% | 691,00 |
| 12.03.2021 | 114,50 | 120,20 | 114,10 | 119,60 | 5,10% | 124,00 |
| 11.03.2021 | 113,90 | 114,90 | 113,70 | 113,80 | 0,00% | - |
| 10.03.2021 | 112,50 | 115,20 | 112,40 | 113,80 | 0,44% | - |
| 09.03.2021 | 111,00 | 113,50 | 111,00 | 113,30 | 2,07% | - |
| 08.03.2021 | 112,70 | 112,90 | 110,40 | 111,00 | -1,33% | - |
| 05.03.2021 | 111,30 | 113,40 | 110,50 | 112,50 | 0,99% | 60,00 |
| 04.03.2021 | 112,90 | 113,50 | 111,10 | 111,40 | -1,59% | - |
| 03.03.2021 | 111,40 | 114,00 | 111,40 | 113,20 | 1,52% | 75,00 |
| 02.03.2021 | 111,40 | 112,90 | 111,00 | 111,50 | 0,00% | - |
| 01.03.2021 | 110,00 | 111,90 | 110,00 | 111,50 | 2,29% | 10,00 |
| 26.02.2021 | 108,50 | 109,70 | 108,00 | 109,00 | 0,18% | 22,00 |
| 25.02.2021 | 109,00 | 109,90 | 107,80 | 108,80 | -0,27% | 100,00 |
| 24.02.2021 | 106,80 | 109,20 | 106,60 | 109,10 | 2,15% | - |
| 23.02.2021 | 107,00 | 107,90 | 103,50 | 106,80 | 0,00% | 118,00 |
| 22.02.2021 | 104,00 | 107,00 | 104,00 | 106,80 | 2,01% | 5,00 |
| 19.02.2021 | 110,00 | 110,00 | 103,20 | 104,70 | -4,47% | 100,00 |
| 18.02.2021 | 111,60 | 111,60 | 109,20 | 109,60 | -2,06% | - |
| 17.02.2021 | 110,40 | 112,40 | 109,60 | 111,90 | 1,54% | - |
| 16.02.2021 | 112,50 | 112,70 | 109,40 | 110,20 | -1,96% | 5,00 |
| 15.02.2021 | 111,00 | 112,90 | 110,90 | 112,40 | 1,08% | - |
| 12.02.2021 | 112,50 | 112,50 | 111,00 | 111,20 | -0,89% | - |
| 11.02.2021 | 111,90 | 112,80 | 111,90 | 112,20 | 0,18% | 21,00 |
| 10.02.2021 | 112,00 | 112,90 | 111,50 | 112,00 | 0,18% | - |
| 09.02.2021 | 112,10 | 112,80 | 111,50 | 111,80 | -0,18% | - |
| 08.02.2021 | 113,00 | 113,10 | 111,00 | 112,00 | -0,71% | 300,00 |
| 05.02.2021 | 114,00 | 114,00 | 112,80 | 112,80 | -1,23% | 9,00 |
| 04.02.2021 | 114,20 | 114,20 | 114,20 | 114,20 | 0,88% | - |
| 03.02.2021 | 113,20 | 113,20 | 113,20 | 113,20 | -1,05% | - |
| 02.02.2021 | 112,40 | 114,40 | 112,40 | 114,40 | 4,95% | 50,00 |
| 01.02.2021 | 109,00 | 109,00 | 109,00 | 109,00 | -0,37% | - |
| 29.01.2021 | 110,00 | 110,80 | 108,00 | 109,40 | -1,62% | 153,00 |
| 28.01.2021 | 111,20 | 111,20 | 111,20 | 111,20 | 1,28% | 15,00 |
| 27.01.2021 | 109,80 | 109,80 | 109,80 | 109,80 | -0,18% | - |
| 26.01.2021 | 109,60 | 110,00 | 109,60 | 110,00 | 1,85% | 6,00 |
| 25.01.2021 | 106,00 | 111,20 | 106,00 | 108,00 | 10,43% | 1.225,00 |
| 22.01.2021 | 97,80 | 97,80 | 97,80 | 97,80 | -0,31% | - |