Börse:
106,000€
-0,75%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
105,600€
Ask:
106,400€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 106,40 | 107,70 | 105,10 | 106,00 | -0,75% | 10,00 |
| 17.01.2022 | 107,80 | 107,80 | 106,80 | 106,80 | -3,78% | 160,00 |
| 14.01.2022 | 111,00 | 111,00 | 111,00 | 111,00 | -2,80% | - |
| 13.01.2022 | 114,20 | 114,20 | 114,20 | 114,20 | -0,17% | 75,00 |
| 12.01.2022 | 114,40 | 114,40 | 114,40 | 114,40 | 0,35% | - |
| 11.01.2022 | 112,60 | 114,00 | 112,60 | 114,00 | 0,35% | 100,00 |
| 10.01.2022 | 114,80 | 114,80 | 113,60 | 113,60 | -8,68% | 34,00 |
| 07.01.2022 | 124,40 | 124,40 | 124,40 | 124,40 | 0,32% | - |
| 06.01.2022 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | - |
| 05.01.2022 | 124,60 | 125,00 | 124,60 | 125,00 | -2,65% | 100,00 |
| 04.01.2022 | 129,00 | 129,00 | 128,40 | 128,40 | -0,16% | 4,00 |
| 03.01.2022 | 128,60 | 128,60 | 128,60 | 128,60 | 1,58% | - |
| 30.12.2021 | 126,60 | 126,60 | 126,60 | 126,60 | 0,00% | - |
| 29.12.2021 | 126,60 | 126,60 | 126,60 | 126,60 | 0,96% | - |
| 28.12.2021 | 125,40 | 125,40 | 125,40 | 125,40 | 0,64% | - |
| 27.12.2021 | 124,60 | 124,60 | 124,60 | 124,60 | -2,04% | - |
| 23.12.2021 | 127,20 | 127,20 | 127,20 | 127,20 | 1,44% | - |
| 22.12.2021 | 125,40 | 125,40 | 125,40 | 125,40 | 0,32% | - |
| 21.12.2021 | 125,00 | 125,00 | 125,00 | 125,00 | 1,63% | - |
| 20.12.2021 | 123,00 | 123,00 | 123,00 | 123,00 | -1,91% | - |
| 17.12.2021 | 125,40 | 125,40 | 125,40 | 125,40 | -1,57% | - |
| 16.12.2021 | 127,40 | 127,40 | 127,40 | 127,40 | 1,11% | - |
| 15.12.2021 | 126,00 | 126,00 | 126,00 | 126,00 | -1,41% | - |
| 14.12.2021 | 130,40 | 130,40 | 127,80 | 127,80 | -1,99% | 10,00 |
| 13.12.2021 | 129,80 | 130,40 | 129,80 | 130,40 | 2,35% | 90,00 |
| 10.12.2021 | 127,40 | 127,40 | 127,40 | 127,40 | 0,79% | - |
| 09.12.2021 | 126,40 | 126,40 | 126,40 | 126,40 | -0,32% | - |
| 08.12.2021 | 124,80 | 127,20 | 124,80 | 126,80 | 1,44% | 63,00 |
| 07.12.2021 | 123,40 | 125,00 | 123,40 | 125,00 | 0,97% | 400,00 |
| 06.12.2021 | 123,80 | 123,80 | 123,80 | 123,80 | -0,48% | - |
| 03.12.2021 | 124,40 | 124,40 | 124,40 | 124,40 | -0,96% | - |
| 02.12.2021 | 125,60 | 125,60 | 125,60 | 125,60 | -1,10% | - |
| 01.12.2021 | 127,00 | 127,00 | 127,00 | 127,00 | 1,60% | - |
| 30.11.2021 | 125,00 | 125,00 | 125,00 | 125,00 | -3,70% | - |
| 29.11.2021 | 129,80 | 129,80 | 129,80 | 129,80 | 0,46% | - |
| 26.11.2021 | 130,00 | 130,60 | 128,80 | 129,20 | -1,37% | 573,00 |
| 25.11.2021 | 131,20 | 131,20 | 131,00 | 131,00 | 1,39% | 25,00 |
| 24.11.2021 | 129,80 | 129,80 | 129,20 | 129,20 | 0,47% | 100,00 |
| 23.11.2021 | 128,60 | 128,60 | 128,60 | 128,60 | -0,46% | - |
| 22.11.2021 | 129,20 | 129,20 | 129,20 | 129,20 | 1,10% | - |
| 19.11.2021 | 127,80 | 127,80 | 127,80 | 127,80 | -2,44% | - |
| 18.11.2021 | 130,80 | 131,00 | 130,80 | 131,00 | 0,77% | 30,00 |
| 17.11.2021 | 130,00 | 130,00 | 130,00 | 130,00 | 0,46% | - |
| 16.11.2021 | 129,40 | 129,40 | 129,40 | 129,40 | 0,62% | - |
| 15.11.2021 | 130,00 | 130,00 | 128,60 | 128,60 | 0,31% | 40,00 |
| 12.11.2021 | 128,20 | 128,20 | 128,20 | 128,20 | -0,31% | - |
| 11.11.2021 | 128,60 | 128,60 | 128,60 | 128,60 | 0,94% | - |
| 10.11.2021 | 127,40 | 127,40 | 127,40 | 127,40 | -0,31% | - |
| 09.11.2021 | 127,80 | 127,80 | 127,80 | 127,80 | -0,62% | - |
| 08.11.2021 | 126,20 | 128,60 | 126,20 | 128,60 | 1,58% | 50,00 |
| 05.11.2021 | 126,60 | 126,60 | 126,60 | 126,60 | -1,86% | - |
| 04.11.2021 | 128,80 | 129,00 | 128,80 | 129,00 | 1,10% | 56,00 |
| 03.11.2021 | 125,40 | 127,60 | 125,40 | 127,60 | 2,90% | 50,00 |
| 02.11.2021 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | 20,00 |
| 01.11.2021 | 123,60 | 124,00 | 123,60 | 124,00 | 3,51% | 8,00 |
| 29.10.2021 | 118,60 | 119,80 | 118,60 | 119,80 | 0,67% | 20,00 |
| 28.10.2021 | 119,00 | 119,00 | 119,00 | 119,00 | -2,62% | - |
| 27.10.2021 | 121,60 | 122,20 | 121,60 | 122,20 | 0,66% | 80,00 |
| 26.10.2021 | 120,80 | 121,40 | 120,80 | 121,40 | 0,50% | 41,00 |
| 25.10.2021 | 118,80 | 120,80 | 118,80 | 120,80 | 0,83% | 69,00 |
| 22.10.2021 | 119,80 | 119,80 | 119,80 | 119,80 | 0,50% | - |
| 21.10.2021 | 119,20 | 119,20 | 119,20 | 119,20 | 0,34% | - |
| 20.10.2021 | 119,20 | 119,20 | 118,80 | 118,80 | -1,82% | 70,00 |
| 19.10.2021 | 121,00 | 121,00 | 121,00 | 121,00 | 1,51% | - |
| 18.10.2021 | 119,20 | 119,20 | 119,20 | 119,20 | -1,32% | - |
| 15.10.2021 | 120,40 | 120,80 | 120,40 | 120,80 | 1,34% | 200,00 |
| 14.10.2021 | 119,20 | 119,20 | 119,20 | 119,20 | -0,17% | - |
| 13.10.2021 | 118,60 | 119,40 | 118,60 | 119,40 | -1,32% | 100,00 |
| 12.10.2021 | 119,60 | 121,00 | 119,60 | 121,00 | 0,50% | 40,00 |
| 11.10.2021 | 121,20 | 121,20 | 120,00 | 120,40 | 1,01% | 61,00 |
| 08.10.2021 | 117,00 | 119,20 | 117,00 | 119,20 | 3,29% | 19,00 |
| 07.10.2021 | 115,40 | 115,40 | 115,40 | 115,40 | 0,70% | - |
| 06.10.2021 | 116,00 | 116,00 | 114,60 | 114,60 | -1,38% | 70,00 |
| 05.10.2021 | 115,40 | 116,20 | 115,40 | 116,20 | 0,17% | 20,00 |
| 04.10.2021 | 116,00 | 116,00 | 116,00 | 116,00 | 2,11% | 5,00 |
| 01.10.2021 | 113,60 | 113,60 | 113,60 | 113,60 | -3,40% | 60,00 |
| 30.09.2021 | 117,60 | 117,60 | 117,60 | 117,60 | 0,51% | - |
| 29.09.2021 | 117,00 | 117,00 | 117,00 | 117,00 | -1,85% | 20,00 |
| 28.09.2021 | 119,20 | 119,20 | 119,20 | 119,20 | -1,49% | - |
| 27.09.2021 | 121,00 | 121,00 | 121,00 | 121,00 | -1,47% | - |
| 24.09.2021 | 123,00 | 123,00 | 122,80 | 122,80 | -0,97% | 205,00 |
| 23.09.2021 | 124,00 | 124,00 | 124,00 | 124,00 | -0,32% | - |
| 22.09.2021 | 124,40 | 124,40 | 124,40 | 124,40 | 2,81% | - |
| 21.09.2021 | 121,00 | 121,00 | 121,00 | 121,00 | -1,14% | - |
| 20.09.2021 | 120,80 | 122,40 | 120,80 | 122,40 | 0,66% | 100,00 |
| 17.09.2021 | 121,60 | 121,60 | 121,60 | 121,60 | -0,33% | - |
| 16.09.2021 | 123,80 | 124,20 | 122,00 | 122,00 | -1,77% | 30,00 |
| 15.09.2021 | 124,20 | 124,20 | 124,20 | 124,20 | 0,16% | - |
| 14.09.2021 | 124,00 | 124,00 | 124,00 | 124,00 | -0,48% | 57,00 |
| 13.09.2021 | 124,60 | 124,60 | 124,60 | 124,60 | 0,00% | - |
| 10.09.2021 | 124,60 | 124,60 | 124,60 | 124,60 | 0,16% | - |
| 09.09.2021 | 124,40 | 124,40 | 124,40 | 124,40 | -1,27% | - |
| 08.09.2021 | 126,00 | 126,00 | 126,00 | 126,00 | -0,79% | - |
| 07.09.2021 | 127,00 | 127,00 | 127,00 | 127,00 | 0,00% | 200,00 |
| 06.09.2021 | 127,00 | 127,00 | 127,00 | 127,00 | 1,11% | - |
| 03.09.2021 | 125,60 | 125,60 | 125,60 | 125,60 | -3,24% | - |
| 02.09.2021 | 129,80 | 129,80 | 129,80 | 129,80 | 1,09% | - |
| 01.09.2021 | 126,40 | 129,20 | 126,20 | 128,40 | 2,23% | - |
| 31.08.2021 | 125,60 | 125,60 | 125,60 | 125,60 | 0,00% | - |
| 30.08.2021 | 125,20 | 125,60 | 125,20 | 125,60 | 0,48% | 16,00 |