Echtzeit-Aktienkurs Continental Building Products
Bid:
Ask:
Aktienkurse zur Continental Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 37,00 | 37,00 | 37,00 | 37,00 | 0,03% | - |
| 30.01.2020 | 37,00 | 37,01 | 36,99 | 36,99 | 1,64% | - |
| 29.01.2020 | 36,25 | 36,44 | 36,25 | 36,39 | -0,01% | - |
| 28.01.2020 | 36,43 | 36,50 | 36,36 | 36,40 | -0,03% | - |
| 27.01.2020 | 36,35 | 36,49 | 36,29 | 36,41 | -0,07% | - |
| 24.01.2020 | 36,36 | 36,55 | 36,36 | 36,43 | -0,04% | - |
| 23.01.2020 | 37,56 | 37,56 | 36,45 | 36,45 | -0,19% | - |
| 22.01.2020 | 36,64 | 36,64 | 36,48 | 36,52 | -0,05% | - |
| 21.01.2020 | 36,52 | 36,54 | 36,51 | 36,54 | 0,08% | - |
| 17.01.2020 | 36,54 | 36,65 | 36,45 | 36,51 | -0,04% | - |
| 16.01.2020 | 36,51 | 36,63 | 36,48 | 36,52 | 0,07% | - |
| 15.01.2020 | 36,63 | 36,63 | 36,45 | 36,50 | 0,00% | - |
| 14.01.2020 | 36,61 | 36,61 | 36,44 | 36,50 | 0,05% | - |
| 13.01.2020 | 36,61 | 36,62 | 36,43 | 36,48 | -0,01% | - |
| 10.01.2020 | 36,52 | 36,63 | 36,45 | 36,48 | -0,04% | - |
| 09.01.2020 | 36,53 | 36,54 | 36,40 | 36,50 | 0,07% | - |
| 08.01.2020 | 36,43 | 36,53 | 36,43 | 36,47 | 0,18% | - |
| 07.01.2020 | 36,56 | 36,56 | 36,39 | 36,41 | -0,25% | - |
| 06.01.2020 | 36,52 | 36,55 | 36,42 | 36,50 | 0,00% | - |
| 03.01.2020 | 36,42 | 36,54 | 36,30 | 36,50 | 0,00% | - |
| 02.01.2020 | 36,48 | 36,50 | 36,31 | 36,50 | 0,25% | - |
| 18.12.2019 | 36,50 | 36,55 | 36,28 | 36,41 | 0,03% | - |
| 17.12.2019 | 37,46 | 37,46 | 36,39 | 36,40 | -0,42% | - |
| 11.12.2019 | 37,54 | 37,54 | 36,54 | 36,55 | -0,40% | - |
| 10.12.2019 | 36,73 | 36,73 | 36,63 | 36,70 | 0,04% | - |
| 09.12.2019 | 37,63 | 37,63 | 36,61 | 36,68 | -0,30% | - |
| 06.12.2019 | 36,82 | 36,91 | 36,73 | 36,79 | 0,30% | - |
| 05.12.2019 | 36,94 | 36,97 | 36,53 | 36,68 | -0,29% | - |
| 04.12.2019 | 36,87 | 36,99 | 36,78 | 36,79 | -0,03% | - |
| 03.12.2019 | 36,84 | 37,08 | 36,76 | 36,80 | -0,38% | - |
| 02.12.2019 | 36,88 | 37,01 | 36,80 | 36,94 | 0,37% | - |
| 29.11.2019 | 36,73 | 36,91 | 36,73 | 36,80 | -0,03% | - |
| 27.11.2019 | 36,70 | 36,92 | 36,49 | 36,81 | 0,53% | - |
| 26.11.2019 | 37,36 | 37,36 | 36,43 | 36,62 | 0,05% | - |
| 25.11.2019 | 37,45 | 37,45 | 36,49 | 36,60 | -0,08% | - |
| 22.11.2019 | 36,45 | 37,03 | 36,40 | 36,63 | 0,37% | - |
| 21.11.2019 | 36,32 | 36,75 | 36,30 | 36,49 | 0,40% | - |
| 20.11.2019 | 36,35 | 36,41 | 36,15 | 36,35 | 0,29% | - |
| 19.11.2019 | 36,46 | 36,46 | 36,24 | 36,24 | -0,12% | - |
| 18.11.2019 | 35,60 | 36,45 | 35,59 | 36,29 | -0,30% | - |
| 15.11.2019 | 36,47 | 36,63 | 36,26 | 36,40 | 0,30% | - |
| 14.11.2019 | 37,05 | 37,05 | 36,17 | 36,29 | 0,44% | - |
| 13.11.2019 | 36,25 | 36,31 | 36,03 | 36,13 | -1,00% | - |
| 12.11.2019 | 32,82 | 36,49 | 31,90 | 36,49 | 13,84% | - |
| 11.11.2019 | 31,37 | 32,15 | 30,71 | 32,06 | 4,13% | - |
| 08.11.2019 | 30,41 | 31,29 | 29,59 | 30,79 | 0,87% | - |
| 07.11.2019 | 30,90 | 31,11 | 30,29 | 30,52 | -0,80% | - |
| 06.11.2019 | 30,42 | 30,91 | 30,05 | 30,77 | 1,17% | - |
| 05.11.2019 | 31,12 | 31,64 | 30,21 | 30,41 | -1,87% | - |
| 04.11.2019 | 29,09 | 32,55 | 29,09 | 30,99 | 3,80% | - |
| 31.10.2019 | 29,75 | 30,15 | 29,04 | 29,86 | -2,29% | - |
| 30.10.2019 | 30,19 | 30,56 | 29,43 | 30,56 | 3,45% | - |
| 29.10.2019 | 29,31 | 30,14 | 28,72 | 29,54 | 0,46% | - |
| 28.10.2019 | 29,62 | 29,62 | 29,09 | 29,40 | -0,57% | - |
| 25.10.2019 | 28,31 | 30,24 | 28,31 | 29,57 | 2,16% | - |
| 24.10.2019 | 29,30 | 30,31 | 28,80 | 28,95 | -0,77% | - |
| 23.10.2019 | 30,39 | 30,39 | 28,98 | 29,17 | -0,66% | - |
| 22.10.2019 | 28,04 | 29,54 | 28,02 | 29,37 | 2,37% | - |
| 21.10.2019 | 28,14 | 29,46 | 28,09 | 28,69 | 0,37% | - |
| 18.10.2019 | 28,63 | 29,41 | 28,39 | 28,58 | -0,38% | - |
| 17.10.2019 | 28,37 | 28,89 | 28,24 | 28,69 | 1,61% | - |
| 16.10.2019 | 28,18 | 28,58 | 27,98 | 28,24 | 0,46% | - |
| 15.10.2019 | 27,92 | 28,12 | 27,78 | 28,11 | 1,12% | - |
| 14.10.2019 | 28,44 | 28,44 | 27,38 | 27,80 | -0,36% | - |
| 11.10.2019 | 28,72 | 28,72 | 27,87 | 27,90 | 1,18% | - |
| 10.10.2019 | 27,55 | 28,22 | 27,34 | 27,57 | 0,18% | - |
| 09.10.2019 | 27,37 | 27,82 | 26,59 | 27,52 | 1,42% | - |
| 08.10.2019 | 26,26 | 27,27 | 26,18 | 27,14 | 2,13% | - |
| 07.10.2019 | 25,87 | 26,77 | 25,87 | 26,57 | -0,37% | - |
| 04.10.2019 | 26,07 | 26,75 | 26,00 | 26,67 | 2,44% | - |
| 03.10.2019 | 26,46 | 26,93 | 25,84 | 26,04 | -1,62% | - |
| 02.10.2019 | 26,20 | 27,12 | 25,99 | 26,47 | 0,46% | - |
| 01.10.2019 | 26,94 | 27,89 | 26,35 | 26,35 | -3,50% | - |
| 30.09.2019 | 28,52 | 28,52 | 27,27 | 27,30 | -1,78% | - |
| 27.09.2019 | 28,60 | 28,66 | 27,42 | 27,80 | -0,25% | - |
| 26.09.2019 | 27,25 | 28,10 | 27,25 | 27,87 | -0,39% | - |
| 25.09.2019 | 26,90 | 28,05 | 26,76 | 27,98 | 3,92% | - |
| 24.09.2019 | 27,37 | 27,37 | 26,81 | 26,92 | -1,72% | 13.406,00 |
| 23.09.2019 | 26,76 | 27,89 | 26,76 | 27,39 | 0,55% | 15.449,00 |
| 20.09.2019 | 27,60 | 27,91 | 27,22 | 27,24 | -1,70% | 13.385,00 |
| 19.09.2019 | 27,46 | 28,31 | 27,46 | 27,71 | 0,18% | 23.027,00 |
| 18.09.2019 | 26,63 | 27,78 | 26,33 | 27,66 | 3,32% | 27.569,00 |
| 17.09.2019 | 26,61 | 26,92 | 26,59 | 26,77 | -0,11% | 10.032,00 |
| 16.09.2019 | 26,31 | 26,91 | 26,31 | 26,80 | 0,07% | 12.515,00 |
| 13.09.2019 | 27,11 | 27,39 | 26,76 | 26,78 | -1,33% | 16.708,00 |
| 12.09.2019 | 26,68 | 27,30 | 26,68 | 27,14 | 0,85% | 20.089,00 |
| 11.09.2019 | 26,13 | 27,07 | 26,07 | 26,91 | 3,94% | 19.663,00 |
| 10.09.2019 | 25,23 | 25,89 | 25,15 | 25,89 | 2,98% | 18.687,00 |
| 09.09.2019 | 24,61 | 25,14 | 24,60 | 25,14 | 2,57% | 14.112,00 |
| 06.09.2019 | 24,78 | 24,78 | 24,51 | 24,51 | -0,69% | 7.984,00 |
| 05.09.2019 | 24,88 | 25,00 | 24,49 | 24,68 | 1,98% | 11.175,00 |
| 04.09.2019 | 25,28 | 25,28 | 24,20 | 24,20 | -2,81% | 15.093,00 |
| 03.09.2019 | 24,96 | 25,21 | 24,76 | 24,90 | -0,95% | 22.443,00 |
| 30.08.2019 | 25,09 | 25,23 | 24,86 | 25,14 | 0,68% | 19.997,00 |
| 29.08.2019 | 24,49 | 25,02 | 24,49 | 24,97 | 3,35% | 8.608,00 |
| 28.08.2019 | 23,78 | 24,34 | 23,78 | 24,16 | 1,60% | 12.746,00 |
| 27.08.2019 | 24,28 | 24,34 | 23,67 | 23,78 | -1,29% | 13.451,00 |
| 26.08.2019 | 23,86 | 24,31 | 23,86 | 24,09 | -0,25% | 5.579,00 |
| 23.08.2019 | 24,27 | 24,85 | 24,09 | 24,15 | -0,90% | 18.647,00 |
| 22.08.2019 | 23,98 | 24,47 | 23,76 | 24,37 | 2,74% | 7.725,00 |