Echtzeit-Aktienkurs CAI International
Bid:
Ask:
Aktienkurse zur CAI International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,78 | 44,65 | 41,67 | 44,09 | 2,06% | - |
| 25.02.2021 | 45,67 | 45,75 | 43,16 | 43,20 | -4,91% | - |
| 24.02.2021 | 48,74 | 49,16 | 45,07 | 45,43 | -6,46% | - |
| 23.02.2021 | 45,27 | 49,09 | 44,82 | 48,57 | 2,47% | - |
| 22.02.2021 | 46,76 | 48,63 | 46,48 | 47,40 | 4,97% | - |
| 19.02.2021 | 44,08 | 46,02 | 43,35 | 45,15 | 5,11% | - |
| 18.02.2021 | 42,58 | 44,69 | 42,45 | 42,96 | 3,92% | - |
| 17.02.2021 | 41,37 | 41,59 | 40,79 | 41,34 | 8,83% | - |
| 16.02.2021 | 39,43 | 39,63 | 37,26 | 37,98 | -2,11% | - |
| 12.02.2021 | 38,66 | 39,47 | 38,32 | 38,80 | 6,49% | - |
| 11.02.2021 | 36,57 | 36,98 | 35,62 | 36,44 | -0,88% | - |
| 10.02.2021 | 36,45 | 37,73 | 36,19 | 36,76 | 0,53% | - |
| 09.02.2021 | 35,44 | 36,73 | 34,80 | 36,57 | 2,71% | - |
| 08.02.2021 | 34,94 | 36,06 | 34,47 | 35,60 | 4,88% | - |
| 05.02.2021 | 33,65 | 33,99 | 33,28 | 33,95 | 1,94% | - |
| 04.02.2021 | 33,15 | 33,30 | 33,15 | 33,30 | 2,90% | - |
| 03.02.2021 | 32,31 | 33,12 | 32,03 | 32,36 | -1,37% | - |
| 02.02.2021 | 32,04 | 32,89 | 31,98 | 32,81 | 1,88% | - |
| 01.02.2021 | 32,22 | 32,22 | 32,21 | 32,21 | -0,83% | - |
| 29.01.2021 | 32,83 | 33,66 | 32,28 | 32,48 | -1,41% | - |
| 28.01.2021 | 32,13 | 33,64 | 0,00 | 32,94 | 4,62% | - |
| 27.01.2021 | 31,17 | 32,03 | 31,13 | 31,49 | -2,93% | - |
| 26.01.2021 | 32,65 | 32,65 | 32,43 | 32,44 | -2,87% | - |
| 25.01.2021 | 34,11 | 34,30 | 32,39 | 33,40 | -4,19% | - |
| 22.01.2021 | 33,96 | 35,11 | 33,73 | 34,86 | -0,01% | - |
| 21.01.2021 | 34,87 | 34,87 | 34,86 | 34,86 | 1,32% | - |
| 20.01.2021 | 34,86 | 34,96 | 33,29 | 34,41 | -1,81% | - |
| 19.01.2021 | 35,79 | 36,06 | 34,66 | 35,04 | 4,25% | - |
| 15.01.2021 | 32,84 | 34,33 | 32,82 | 33,61 | 0,37% | - |
| 14.01.2021 | 33,56 | 34,03 | 32,87 | 33,49 | 2,34% | - |
| 13.01.2021 | 33,01 | 33,76 | 32,59 | 32,72 | -2,86% | - |
| 12.01.2021 | 33,63 | 33,69 | 33,63 | 33,69 | 2,57% | - |
| 11.01.2021 | 33,04 | 33,10 | 32,35 | 32,84 | 0,32% | - |
| 08.01.2021 | 33,81 | 33,88 | 32,25 | 32,74 | -5,68% | - |
| 07.01.2021 | 35,05 | 35,28 | 34,29 | 34,71 | 1,28% | - |
| 06.01.2021 | 32,51 | 34,56 | 0,00 | 34,27 | 8,61% | - |
| 05.01.2021 | 31,10 | 32,11 | 30,84 | 31,55 | 4,06% | - |
| 04.01.2021 | 31,45 | 31,46 | 30,05 | 30,32 | -3,22% | - |
| 31.12.2020 | 31,22 | 31,38 | 30,85 | 31,33 | 0,30% | - |
| 30.12.2020 | 30,70 | 31,38 | 30,41 | 31,24 | 0,27% | - |
| 29.12.2020 | 31,41 | 31,54 | 30,17 | 31,15 | -3,96% | - |
| 28.12.2020 | 32,44 | 32,44 | 32,44 | 32,44 | 4,24% | - |
| 24.12.2020 | 30,69 | 31,12 | 30,42 | 31,12 | -0,29% | - |
| 23.12.2020 | 31,94 | 32,20 | 31,06 | 31,21 | -4,10% | - |
| 22.12.2020 | 30,77 | 32,90 | 30,63 | 32,54 | 4,87% | - |
| 21.12.2020 | 30,57 | 31,20 | 30,50 | 31,03 | -2,54% | - |
| 18.12.2020 | 32,40 | 32,89 | 31,56 | 31,84 | -3,13% | - |
| 17.12.2020 | 33,10 | 33,29 | 27,96 | 32,87 | -0,98% | - |
| 16.12.2020 | 32,45 | 33,88 | 32,18 | 33,20 | 3,15% | - |
| 15.12.2020 | 32,27 | 32,39 | 31,94 | 32,18 | 0,14% | - |
| 14.12.2020 | 32,82 | 33,22 | 32,02 | 32,14 | -2,15% | - |
| 11.12.2020 | 32,86 | 33,12 | 32,03 | 32,84 | -1,90% | - |
| 10.12.2020 | 33,04 | 33,49 | 32,61 | 33,48 | -2,32% | - |
| 09.12.2020 | 35,08 | 35,82 | 33,83 | 34,27 | 2,16% | - |
| 08.12.2020 | 33,77 | 34,38 | 33,37 | 33,55 | -1,03% | - |
| 07.12.2020 | 33,90 | 33,90 | 33,90 | 33,90 | -1,98% | - |
| 04.12.2020 | 32,00 | 34,75 | 32,00 | 34,58 | 9,40% | - |
| 03.12.2020 | 31,62 | 32,50 | 31,49 | 31,61 | -0,35% | - |
| 02.12.2020 | 33,28 | 33,28 | 31,72 | 31,72 | -1,41% | - |
| 01.12.2020 | 32,41 | 32,64 | 31,63 | 32,18 | -1,05% | - |
| 30.11.2020 | 31,39 | 36,01 | 30,98 | 32,52 | 3,88% | - |
| 27.11.2020 | 30,84 | 31,54 | 30,11 | 31,30 | -2,05% | - |
| 25.11.2020 | 30,93 | 32,10 | 30,93 | 31,96 | -0,08% | - |
| 24.11.2020 | 32,04 | 32,77 | 31,44 | 31,98 | -0,44% | - |
| 23.11.2020 | 32,11 | 32,61 | 31,77 | 32,12 | 2,59% | - |
| 20.11.2020 | 31,95 | 32,09 | 31,10 | 31,31 | -3,08% | - |
| 19.11.2020 | 32,28 | 32,32 | 32,28 | 32,31 | -1,39% | - |
| 18.11.2020 | 31,76 | 33,89 | 31,51 | 32,76 | 3,72% | - |
| 17.11.2020 | 29,84 | 31,59 | 29,79 | 31,59 | 4,99% | - |
| 16.11.2020 | 30,16 | 30,39 | 29,79 | 30,09 | 0,94% | - |
| 13.11.2020 | 29,78 | 30,22 | 29,50 | 29,81 | 2,02% | - |
| 12.11.2020 | 29,98 | 30,02 | 28,81 | 29,22 | -5,02% | - |
| 11.11.2020 | 29,48 | 31,27 | 29,44 | 30,76 | 1,38% | - |
| 10.11.2020 | 30,48 | 30,96 | 30,00 | 30,34 | 2,02% | - |
| 09.11.2020 | 30,08 | 30,70 | 29,33 | 29,74 | 2,53% | - |
| 06.11.2020 | 29,31 | 30,11 | 28,74 | 29,01 | -1,88% | - |
| 05.11.2020 | 27,97 | 30,40 | 27,97 | 29,56 | 7,24% | - |
| 04.11.2020 | 28,40 | 28,55 | 27,13 | 27,57 | -7,24% | - |
| 03.11.2020 | 28,62 | 30,04 | 28,41 | 29,72 | 7,24% | - |
| 02.11.2020 | 27,67 | 27,96 | 27,22 | 27,71 | 6,56% | - |
| 30.10.2020 | 26,41 | 26,69 | 0,00 | 26,01 | -2,62% | - |
| 29.10.2020 | 26,06 | 27,44 | 25,73 | 26,71 | 3,69% | - |
| 28.10.2020 | 26,83 | 26,83 | 25,41 | 25,76 | -9,63% | - |
| 27.10.2020 | 29,95 | 30,03 | 27,93 | 28,50 | -4,31% | - |
| 26.10.2020 | 28,56 | 30,17 | 28,39 | 29,79 | -0,35% | - |
| 23.10.2020 | 30,37 | 30,57 | 29,44 | 29,89 | 0,69% | - |
| 22.10.2020 | 30,87 | 30,87 | 29,69 | 29,69 | -3,20% | - |
| 21.10.2020 | 31,06 | 31,27 | 30,39 | 30,67 | -0,97% | - |
| 20.10.2020 | 31,29 | 31,61 | 30,63 | 30,97 | -0,40% | - |
| 19.10.2020 | 30,98 | 31,09 | 29,89 | 31,09 | 10,70% | - |
| 16.10.2020 | 27,92 | 28,50 | 27,47 | 28,09 | 0,07% | - |
| 15.10.2020 | 27,52 | 28,82 | 27,52 | 28,07 | 1,17% | - |
| 14.10.2020 | 27,83 | 28,21 | 26,82 | 27,74 | 0,58% | - |
| 13.10.2020 | 27,58 | 27,58 | 27,58 | 27,58 | -2,34% | - |
| 12.10.2020 | 28,42 | 28,56 | 27,93 | 28,24 | 0,05% | - |
| 09.10.2020 | 28,91 | 29,14 | 27,72 | 28,23 | -0,48% | - |
| 08.10.2020 | 29,09 | 29,09 | 27,89 | 28,36 | 0,84% | - |
| 07.10.2020 | 27,21 | 28,97 | 27,21 | 28,13 | 0,21% | - |
| 06.10.2020 | 27,42 | 29,09 | 27,42 | 28,07 | 0,02% | - |
| 05.10.2020 | 28,02 | 28,78 | 27,47 | 28,06 | 2,22% | - |