Börse:
112,500€
-0,27%
Echtzeit-Aktienkurs CEWE STIFT.KGAA O.N.
Bid:
111,800€
Ask:
113,200€
Aktienkurse zur CEWE STIFT.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 112,00 | 112,00 | 111,20 | 111,80 | 0,36% | 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% | - |
| 21.01.2021 | 98,10 | 98,10 | 98,10 | 98,10 | -0,81% | - |
| 20.01.2021 | 98,90 | 98,90 | 98,90 | 98,90 | -0,10% | - |
| 19.01.2021 | 99,00 | 99,00 | 99,00 | 99,00 | 0,92% | - |
| 18.01.2021 | 98,10 | 98,10 | 98,10 | 98,10 | -0,51% | - |
| 15.01.2021 | 98,10 | 98,60 | 98,10 | 98,60 | 0,61% | 10,00 |
| 14.01.2021 | 98,00 | 98,00 | 98,00 | 98,00 | -0,20% | - |
| 13.01.2021 | 97,40 | 98,20 | 97,40 | 98,20 | 1,66% | 35,00 |
| 12.01.2021 | 96,60 | 96,60 | 96,60 | 96,60 | 0,00% | - |
| 11.01.2021 | 97,60 | 97,80 | 96,60 | 96,60 | -2,03% | 195,00 |
| 08.01.2021 | 98,60 | 98,60 | 98,60 | 98,60 | 1,54% | 40,00 |
| 07.01.2021 | 97,10 | 97,10 | 97,10 | 97,10 | 3,85% | - |
| 06.01.2021 | 93,50 | 93,50 | 93,50 | 93,50 | -0,53% | - |
| 05.01.2021 | 94,00 | 94,00 | 94,00 | 94,00 | 1,62% | - |
| 04.01.2021 | 93,10 | 93,10 | 92,50 | 92,50 | -0,11% | 5,00 |
| 30.12.2020 | 92,60 | 92,60 | 92,60 | 92,60 | -0,64% | - |
| 29.12.2020 | 92,60 | 93,20 | 92,60 | 93,20 | 1,30% | 5,00 |
| 28.12.2020 | 92,30 | 92,60 | 92,00 | 92,00 | -3,56% | 292,00 |
| 23.12.2020 | 95,40 | 95,40 | 95,40 | 95,40 | -0,31% | - |
| 22.12.2020 | 95,70 | 95,70 | 95,70 | 95,70 | 0,74% | - |
| 21.12.2020 | 95,00 | 95,00 | 95,00 | 95,00 | -1,25% | - |
| 18.12.2020 | 95,00 | 96,20 | 95,00 | 96,20 | 1,26% | 25,00 |
| 17.12.2020 | 93,60 | 95,00 | 93,60 | 95,00 | 1,82% | 100,00 |
| 16.12.2020 | 93,30 | 93,30 | 93,30 | 93,30 | 1,63% | - |
| 15.12.2020 | 91,80 | 91,80 | 91,80 | 91,80 | -0,33% | - |
| 14.12.2020 | 92,00 | 92,10 | 92,00 | 92,10 | 0,11% | 45,00 |
| 11.12.2020 | 92,00 | 92,00 | 92,00 | 92,00 | 2,22% | 11,00 |
| 10.12.2020 | 90,00 | 90,00 | 90,00 | 90,00 | -0,88% | - |
| 09.12.2020 | 90,80 | 90,80 | 90,80 | 90,80 | -0,22% | - |
| 08.12.2020 | 91,00 | 91,00 | 91,00 | 91,00 | 1,00% | - |
| 07.12.2020 | 90,10 | 90,10 | 90,10 | 90,10 | -0,44% | - |
| 04.12.2020 | 90,50 | 90,50 | 90,50 | 90,50 | 0,00% | 20,00 |
| 03.12.2020 | 90,70 | 90,70 | 90,50 | 90,50 | -3,42% | 10,00 |
| 02.12.2020 | 93,70 | 93,70 | 93,70 | 93,70 | -0,21% | - |
| 01.12.2020 | 91,40 | 93,90 | 91,40 | 93,90 | 3,07% | 55,00 |
| 30.11.2020 | 91,10 | 91,10 | 91,10 | 91,10 | 1,11% | - |
| 27.11.2020 | 90,10 | 90,10 | 90,10 | 90,10 | -0,77% | - |
| 26.11.2020 | 89,60 | 90,80 | 89,60 | 90,80 | 1,45% | 40,00 |
| 25.11.2020 | 89,50 | 89,50 | 89,50 | 89,50 | -2,40% | - |
| 24.11.2020 | 91,70 | 91,70 | 91,70 | 91,70 | -0,76% | - |
| 23.11.2020 | 92,40 | 92,40 | 92,40 | 92,40 | 1,76% | - |
| 20.11.2020 | 90,80 | 90,80 | 90,80 | 90,80 | 0,55% | - |
| 19.11.2020 | 90,30 | 90,30 | 90,30 | 90,30 | -0,55% | - |
| 18.11.2020 | 89,50 | 90,90 | 89,50 | 90,80 | 4,13% | 129,00 |
| 17.11.2020 | 87,20 | 87,20 | 87,20 | 87,20 | -0,80% | - |
| 16.11.2020 | 89,90 | 89,90 | 87,90 | 87,90 | -2,55% | 50,00 |
| 13.11.2020 | 89,00 | 90,20 | 89,00 | 90,20 | 1,01% | 200,00 |
| 12.11.2020 | 89,30 | 89,30 | 89,30 | 89,30 | -0,56% | - |
| 11.11.2020 | 89,80 | 89,80 | 89,80 | 89,80 | -0,77% | - |
| 10.11.2020 | 90,70 | 90,70 | 90,50 | 90,50 | -0,33% | 46,00 |
| 09.11.2020 | 89,20 | 90,80 | 89,20 | 90,80 | 3,65% | 260,00 |
| 06.11.2020 | 89,20 | 89,20 | 87,40 | 87,60 | -2,56% | 375,00 |
| 05.11.2020 | 87,30 | 89,90 | 87,30 | 89,90 | 6,52% | 480,00 |
| 04.11.2020 | 84,40 | 84,40 | 84,40 | 84,40 | 1,08% | - |
| 03.11.2020 | 82,50 | 84,10 | 82,50 | 83,50 | 1,83% | 65,00 |
| 02.11.2020 | 83,00 | 83,00 | 82,00 | 82,00 | 0,00% | 247,00 |
| 30.10.2020 | 82,90 | 82,90 | 82,00 | 82,00 | -1,91% | 15,00 |
| 29.10.2020 | 81,60 | 83,60 | 81,60 | 83,60 | 3,21% | 574,00 |
| 28.10.2020 | 82,70 | 83,30 | 81,00 | 81,00 | -6,90% | 2.443,00 |
| 27.10.2020 | 87,00 | 87,00 | 87,00 | 87,00 | -3,76% | - |
| 26.10.2020 | 90,40 | 90,40 | 90,40 | 90,40 | 1,23% | - |
| 23.10.2020 | 89,30 | 89,30 | 89,30 | 89,30 | 0,22% | - |
| 22.10.2020 | 89,10 | 89,10 | 89,10 | 89,10 | -0,89% | - |
| 21.10.2020 | 89,90 | 89,90 | 89,90 | 89,90 | 0,67% | - |
| 20.10.2020 | 88,00 | 89,30 | 87,20 | 89,30 | -1,87% | 401,00 |
| 19.10.2020 | 92,00 | 92,00 | 91,00 | 91,00 | -0,87% | 450,00 |
| 16.10.2020 | 91,80 | 91,80 | 91,80 | 91,80 | 0,11% | - |
| 15.10.2020 | 91,70 | 91,70 | 91,70 | 91,70 | -0,86% | - |
| 14.10.2020 | 92,20 | 92,50 | 91,70 | 92,50 | 0,54% | 50,00 |
| 13.10.2020 | 92,00 | 92,00 | 92,00 | 92,00 | 0,66% | - |