Echtzeit-Aktienkurs CBS CORP. B DL -,001
Bid:
Ask:
Aktienkurse zur CBS CORP. B DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2019 | 38,61 | 41,78 | 38,59 | 40,77 | 3,52% | - |
| 03.12.2019 | 39,85 | 39,85 | 38,88 | 39,38 | -1,24% | - |
| 02.12.2019 | 40,48 | 40,52 | 39,49 | 39,88 | -1,21% | - |
| 29.11.2019 | 40,18 | 40,74 | 40,18 | 40,37 | -0,22% | - |
| 27.11.2019 | 39,89 | 40,73 | 39,89 | 40,46 | -0,11% | - |
| 26.11.2019 | 40,31 | 40,56 | 39,68 | 40,50 | 1,06% | - |
| 25.11.2019 | 39,64 | 40,24 | 39,11 | 40,08 | 1,39% | - |
| 22.11.2019 | 38,28 | 39,55 | 38,28 | 39,53 | 1,31% | - |
| 21.11.2019 | 37,97 | 39,50 | 37,97 | 39,02 | 0,08% | - |
| 20.11.2019 | 38,57 | 39,48 | 38,54 | 38,99 | -1,22% | - |
| 19.11.2019 | 38,64 | 39,67 | 38,64 | 39,47 | 0,34% | - |
| 18.11.2019 | 38,49 | 39,34 | 37,90 | 39,33 | 1,88% | - |
| 15.11.2019 | 37,93 | 38,89 | 37,81 | 38,61 | 2,66% | - |
| 14.11.2019 | 37,43 | 38,13 | 37,05 | 37,61 | 2,09% | - |
| 13.11.2019 | 37,53 | 37,61 | 36,68 | 36,84 | -2,36% | - |
| 12.11.2019 | 38,56 | 38,65 | 37,36 | 37,73 | -3,70% | - |
| 11.11.2019 | 38,23 | 39,20 | 37,84 | 39,18 | 2,92% | - |
| 08.11.2019 | 38,00 | 38,08 | 37,21 | 38,07 | 0,69% | - |
| 07.11.2019 | 37,93 | 38,29 | 37,26 | 37,81 | 2,72% | - |
| 06.11.2019 | 36,87 | 37,50 | 36,77 | 36,81 | -1,77% | - |
| 05.11.2019 | 37,37 | 38,10 | 37,24 | 37,47 | 0,85% | - |
| 04.11.2019 | 36,84 | 37,76 | 36,26 | 37,16 | 5,54% | - |
| 31.10.2019 | 35,58 | 35,58 | 35,10 | 35,21 | -0,94% | - |
| 30.10.2019 | 36,18 | 36,22 | 35,06 | 35,54 | -1,73% | - |
| 29.10.2019 | 36,54 | 36,77 | 35,69 | 36,17 | 0,43% | - |
| 28.10.2019 | 36,43 | 36,51 | 35,86 | 36,01 | -0,21% | - |
| 25.10.2019 | 35,63 | 36,78 | 35,29 | 36,09 | 0,88% | - |
| 24.10.2019 | 35,62 | 36,68 | 35,09 | 35,77 | -1,93% | - |
| 23.10.2019 | 36,49 | 36,62 | 35,91 | 36,48 | 0,37% | - |
| 22.10.2019 | 36,31 | 36,53 | 35,77 | 36,34 | 0,04% | - |
| 21.10.2019 | 37,48 | 37,76 | 36,26 | 36,33 | -1,20% | - |
| 18.10.2019 | 38,09 | 38,09 | 36,76 | 36,77 | -2,53% | - |
| 17.10.2019 | 38,01 | 38,13 | 36,36 | 37,72 | -1,04% | - |
| 16.10.2019 | 38,42 | 38,62 | 37,99 | 38,12 | 0,07% | - |
| 15.10.2019 | 37,91 | 38,12 | 37,62 | 38,09 | 0,44% | - |
| 14.10.2019 | 38,20 | 38,32 | 37,54 | 37,93 | -1,29% | - |
| 11.10.2019 | 38,27 | 39,02 | 38,16 | 38,42 | 2,00% | - |
| 10.10.2019 | 37,91 | 38,15 | 37,49 | 37,67 | 0,12% | - |
| 09.10.2019 | 37,43 | 37,84 | 37,29 | 37,62 | 1,27% | - |
| 08.10.2019 | 38,80 | 38,80 | 37,11 | 37,15 | -4,12% | - |
| 07.10.2019 | 38,96 | 39,23 | 38,48 | 38,75 | -0,84% | - |
| 04.10.2019 | 39,95 | 39,95 | 38,33 | 39,08 | 1,68% | - |
| 03.10.2019 | 38,48 | 38,71 | 37,90 | 38,43 | -0,27% | - |
| 02.10.2019 | 39,84 | 39,87 | 38,52 | 38,54 | -4,12% | - |
| 01.10.2019 | 40,01 | 41,08 | 39,74 | 40,19 | -0,45% | - |
| 30.09.2019 | 40,73 | 40,73 | 40,24 | 40,37 | 0,26% | - |
| 27.09.2019 | 40,54 | 40,79 | 40,08 | 40,27 | -0,17% | - |
| 26.09.2019 | 41,32 | 41,32 | 40,33 | 40,34 | -2,28% | - |
| 25.09.2019 | 41,25 | 41,54 | 40,81 | 41,28 | -0,13% | - |
| 24.09.2019 | 42,02 | 42,02 | 40,69 | 41,33 | -1,48% | 315.755,00 |
| 23.09.2019 | 41,81 | 42,27 | 41,72 | 41,95 | 0,19% | 199.140,00 |
| 20.09.2019 | 42,52 | 42,66 | 41,85 | 41,87 | -1,18% | 234.685,00 |
| 19.09.2019 | 43,50 | 43,79 | 42,22 | 42,37 | -2,35% | 234.188,00 |
| 18.09.2019 | 43,21 | 43,51 | 42,87 | 43,39 | 0,16% | 198.616,00 |
| 17.09.2019 | 43,95 | 44,07 | 42,99 | 43,32 | -1,66% | 326.435,00 |
| 16.09.2019 | 43,46 | 44,08 | 43,30 | 44,05 | 0,52% | 281.529,00 |
| 13.09.2019 | 44,15 | 44,53 | 43,57 | 43,82 | -0,02% | 325.615,00 |
| 12.09.2019 | 43,88 | 44,20 | 42,95 | 43,83 | 0,07% | 455.478,00 |
| 11.09.2019 | 44,38 | 44,67 | 43,39 | 43,80 | -1,48% | 419.440,00 |
| 10.09.2019 | 43,97 | 44,92 | 43,97 | 44,46 | 0,93% | 421.712,00 |
| 09.09.2019 | 43,52 | 44,14 | 43,16 | 44,05 | 1,03% | 402.970,00 |
| 06.09.2019 | 42,96 | 43,70 | 42,93 | 43,60 | 1,40% | 364.825,00 |
| 05.09.2019 | 42,02 | 43,09 | 41,50 | 43,00 | 3,24% | 395.015,00 |
| 04.09.2019 | 41,79 | 41,92 | 41,02 | 41,65 | 0,86% | 292.458,00 |
| 03.09.2019 | 41,32 | 41,53 | 40,66 | 41,30 | -1,82% | 331.003,00 |
| 30.08.2019 | 42,51 | 42,52 | 41,81 | 42,06 | -0,71% | 291.468,00 |
| 29.08.2019 | 42,12 | 42,80 | 41,80 | 42,36 | 1,51% | 345.735,00 |
| 28.08.2019 | 40,91 | 41,91 | 40,80 | 41,73 | 1,71% | 326.583,00 |
| 27.08.2019 | 41,91 | 41,91 | 40,93 | 41,03 | -1,75% | 194.173,00 |
| 26.08.2019 | 42,13 | 42,23 | 41,48 | 41,76 | 0,92% | 188.047,00 |
| 23.08.2019 | 43,19 | 43,35 | 41,23 | 41,38 | -4,79% | 347.568,00 |
| 22.08.2019 | 44,27 | 44,28 | 43,43 | 43,46 | -1,34% | 133.331,00 |
| 21.08.2019 | 44,24 | 44,31 | 43,40 | 44,05 | -0,23% | 196.455,00 |
| 20.08.2019 | 43,90 | 44,36 | 43,55 | 44,15 | -0,09% | 229.021,00 |
| 19.08.2019 | 44,40 | 44,84 | 44,04 | 44,19 | 0,82% | 305.903,00 |
| 16.08.2019 | 43,65 | 44,00 | 43,48 | 43,83 | 1,15% | 217.522,00 |
| 15.08.2019 | 44,85 | 44,85 | 42,97 | 43,33 | -2,93% | 390.638,00 |
| 14.08.2019 | 47,62 | 47,62 | 44,60 | 44,64 | -8,41% | 714.055,00 |
| 13.08.2019 | 48,19 | 49,62 | 48,13 | 48,74 | 1,71% | 388.343,00 |
| 12.08.2019 | 49,90 | 49,97 | 47,87 | 47,92 | -2,02% | 169.349,00 |
| 09.08.2019 | 49,55 | 49,91 | 48,08 | 48,91 | -3,89% | 377.345,00 |
| 08.08.2019 | 50,18 | 51,04 | 50,04 | 50,89 | 3,48% | 214.541,00 |
| 07.08.2019 | 48,86 | 49,34 | 48,31 | 49,18 | -0,75% | 177.446,00 |
| 06.08.2019 | 49,27 | 49,67 | 49,00 | 49,55 | 0,98% | 95.123,00 |
| 05.08.2019 | 49,77 | 49,85 | 48,80 | 49,07 | -2,68% | 165.828,00 |
| 02.08.2019 | 50,36 | 50,83 | 49,60 | 50,42 | -0,41% | 199.894,00 |
| 01.08.2019 | 51,67 | 51,68 | 50,48 | 50,63 | -1,71% | 140.116,00 |
| 31.07.2019 | 52,46 | 52,46 | 51,22 | 51,51 | -1,94% | 88.930,00 |
| 30.07.2019 | 51,91 | 52,53 | 51,72 | 52,53 | 0,69% | 104.480,00 |
| 29.07.2019 | 52,04 | 52,18 | 51,85 | 52,17 | 0,64% | 77.506,00 |
| 26.07.2019 | 51,48 | 51,95 | 51,39 | 51,84 | 0,90% | 98.318,00 |
| 25.07.2019 | 51,10 | 51,46 | 50,91 | 51,38 | 0,63% | 127.376,00 |
| 24.07.2019 | 50,20 | 51,37 | 50,20 | 51,06 | 2,08% | 107.150,00 |
| 23.07.2019 | 50,03 | 50,23 | 49,37 | 50,02 | 0,02% | 97.275,00 |
| 22.07.2019 | 50,62 | 50,62 | 49,67 | 50,01 | -1,34% | 94.678,00 |
| 19.07.2019 | 51,62 | 51,72 | 50,67 | 50,69 | -1,25% | 145.848,00 |
| 18.07.2019 | 51,94 | 52,21 | 51,33 | 51,33 | -2,10% | 122.514,00 |
| 17.07.2019 | 53,43 | 53,43 | 52,38 | 52,43 | -2,00% | 121.894,00 |
| 16.07.2019 | 53,30 | 53,70 | 52,64 | 53,50 | 0,24% | 110.626,00 |
| 15.07.2019 | 53,07 | 53,47 | 52,93 | 53,37 | 0,39% | 79.013,00 |