77,950€
2,62%
Echtzeit-Aktienkurs CONSOL Energy
Bid:
Ask:
Aktienkurse zur CONSOL Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,79% | - |
| 02.05.2024 | 75,96 | 75,96 | 75,96 | 75,96 | -7,28% | - |
| 30.04.2024 | 81,92 | 81,92 | 81,92 | 81,92 | 2,45% | - |
| 29.04.2024 | 79,96 | 79,96 | 79,96 | 79,96 | -0,94% | - |
| 26.04.2024 | 80,40 | 80,72 | 80,40 | 80,72 | 4,26% | 70,00 |
| 25.04.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -1,30% | - |
| 24.04.2024 | 78,44 | 78,44 | 78,44 | 78,44 | -0,53% | - |
| 23.04.2024 | 78,86 | 78,86 | 78,86 | 78,86 | 0,08% | - |
| 22.04.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,33% | - |
| 19.04.2024 | 78,54 | 78,54 | 78,54 | 78,54 | -1,80% | - |
| 18.04.2024 | 79,98 | 79,98 | 79,98 | 79,98 | -4,03% | - |
| 17.04.2024 | 83,14 | 83,34 | 83,14 | 83,34 | 4,41% | 100,00 |
| 16.04.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 1,79% | - |
| 15.04.2024 | 78,42 | 78,42 | 78,42 | 78,42 | 0,95% | - |
| 12.04.2024 | 77,68 | 77,68 | 77,68 | 77,68 | -0,49% | - |
| 11.04.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 2,58% | - |
| 10.04.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -0,78% | - |
| 09.04.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,91% | 70,00 |
| 08.04.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 0,97% | - |
| 05.04.2024 | 74,54 | 74,54 | 74,54 | 74,54 | -4,44% | - |
| 04.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,83% | - |
| 03.04.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -0,08% | - |
| 02.04.2024 | 76,66 | 76,66 | 76,66 | 76,66 | 0,21% | - |
| 28.03.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 2,96% | - |
| 27.03.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -6,54% | - |
| 26.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 1,27% | - |
| 25.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,75% | - |
| 22.03.2024 | 78,80 | 79,90 | 78,80 | 79,90 | 4,17% | 5,00 |
| 21.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,66% | - |
| 20.03.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,74% | - |
| 19.03.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 0,81% | - |
| 18.03.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -0,40% | - |
| 15.03.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,95% | - |
| 14.03.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,40% | - |
| 13.03.2024 | 74,30 | 74,30 | 74,20 | 74,20 | -4,87% | 20,00 |
| 12.03.2024 | 77,90 | 78,00 | 77,90 | 78,00 | -1,89% | 70,00 |
| 11.03.2024 | 83,90 | 83,90 | 79,50 | 79,50 | -7,88% | 110,00 |
| 08.03.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 1,65% | - |
| 07.03.2024 | 84,90 | 84,90 | 84,90 | 84,90 | 2,04% | - |
| 06.03.2024 | 83,20 | 83,20 | 83,20 | 83,20 | 0,24% | - |
| 05.03.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 1,59% | - |
| 04.03.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 3,16% | - |
| 01.03.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 4,49% | - |
| 29.02.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,79% | - |
| 28.02.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 0,53% | - |
| 27.02.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 2,43% | - |
| 26.02.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,82% | - |
| 23.02.2024 | 74,70 | 74,70 | 73,60 | 73,60 | 0,14% | 200,00 |
| 22.02.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 4,40% | - |
| 21.02.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -3,69% | - |
| 20.02.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,00% | - |
| 19.02.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -2,01% | - |
| 16.02.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 1,77% | - |
| 15.02.2024 | 74,80 | 74,80 | 73,30 | 73,30 | -1,48% | 15,00 |
| 14.02.2024 | 76,50 | 77,10 | 74,40 | 74,40 | -4,25% | 50,00 |
| 13.02.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 1,04% | - |
| 12.02.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -3,15% | - |
| 09.02.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 2,98% | - |
| 08.02.2024 | 77,40 | 77,40 | 76,90 | 77,10 | -3,87% | 265,00 |
| 07.02.2024 | 80,40 | 80,40 | 80,20 | 80,20 | -0,87% | 200,00 |
| 06.02.2024 | 85,10 | 88,30 | 80,90 | 80,90 | -7,54% | 70,00 |
| 05.02.2024 | 87,40 | 87,50 | 87,40 | 87,50 | 0,46% | 15,00 |
| 02.02.2024 | 87,90 | 87,90 | 87,10 | 87,10 | -0,80% | 875,00 |
| 01.02.2024 | 87,60 | 87,80 | 87,60 | 87,80 | -0,11% | 120,00 |
| 31.01.2024 | 87,90 | 87,90 | 87,90 | 87,90 | 1,74% | - |
| 30.01.2024 | 86,40 | 86,40 | 86,40 | 86,40 | -1,14% | - |
| 29.01.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,58% | - |
| 26.01.2024 | 86,90 | 86,90 | 86,90 | 86,90 | -2,80% | - |
| 25.01.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 0,11% | - |
| 24.01.2024 | 89,30 | 89,30 | 89,30 | 89,30 | 1,71% | - |
| 23.01.2024 | 87,80 | 87,80 | 87,80 | 87,80 | -4,57% | - |
| 22.01.2024 | 92,40 | 92,40 | 92,00 | 92,00 | 0,77% | 60,00 |
| 19.01.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 5,18% | - |
| 18.01.2024 | 86,80 | 86,80 | 86,80 | 86,80 | 0,70% | - |
| 17.01.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -1,60% | - |
| 16.01.2024 | 87,60 | 87,60 | 87,60 | 87,60 | 0,81% | - |
| 15.01.2024 | 87,50 | 87,50 | 86,80 | 86,90 | 0,35% | 124,00 |
| 12.01.2024 | 86,60 | 86,60 | 86,60 | 86,60 | 0,00% | - |
| 11.01.2024 | 86,40 | 86,60 | 86,40 | 86,60 | -4,94% | 80,00 |
| 10.01.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -1,94% | - |
| 09.01.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -2,82% | - |
| 08.01.2024 | 95,20 | 95,60 | 95,20 | 95,60 | -0,93% | 70,00 |
| 05.01.2024 | 95,50 | 96,50 | 95,50 | 96,50 | 3,10% | 184,00 |
| 04.01.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 1,63% | - |
| 03.01.2024 | 92,10 | 92,10 | 92,10 | 92,10 | 0,77% | - |
| 02.01.2024 | 91,40 | 91,40 | 91,40 | 91,40 | -0,22% | 20,00 |
| 29.12.2023 | 91,50 | 91,60 | 91,50 | 91,60 | -1,19% | - |
| 28.12.2023 | 92,70 | 92,70 | 92,70 | 92,70 | -0,96% | - |
| 27.12.2023 | 93,60 | 93,60 | 93,60 | 93,60 | 2,52% | 101,00 |
| 22.12.2023 | 91,30 | 91,30 | 91,30 | 91,30 | 1,22% | - |
| 21.12.2023 | 90,20 | 90,20 | 90,20 | 90,20 | -2,17% | - |
| 20.12.2023 | 92,20 | 92,20 | 92,20 | 92,20 | 5,61% | - |
| 19.12.2023 | 87,30 | 87,30 | 87,30 | 87,30 | -2,57% | - |
| 18.12.2023 | 89,60 | 89,60 | 89,60 | 89,60 | 1,13% | - |
| 15.12.2023 | 88,60 | 88,60 | 88,60 | 88,60 | 1,14% | - |
| 14.12.2023 | 87,60 | 87,60 | 87,60 | 87,60 | 1,98% | - |
| 13.12.2023 | 86,30 | 86,30 | 85,90 | 85,90 | -5,91% | 302,00 |
| 12.12.2023 | 91,30 | 91,30 | 91,30 | 91,30 | -3,18% | - |
| 11.12.2023 | 94,30 | 94,30 | 94,30 | 94,30 | 1,07% | - |
| 08.12.2023 | 96,30 | 96,30 | 93,30 | 93,30 | -1,37% | 15,00 |