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