28,950€
27,87%
Echtzeit-Aktienkurs CCC S.A.
Bid:
Ask:
Aktienkurse zur CCC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 2,74% | - |
| 09.05.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,80% | - |
| 08.05.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,71% | - |
| 07.05.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 4,72% | - |
| 06.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,19% | - |
| 03.05.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,28% | - |
| 02.05.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,22% | - |
| 30.04.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,76% | - |
| 29.04.2024 | 19,92 | 21,08 | 19,92 | 21,08 | 8,10% | 885,00 |
| 26.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,86% | - |
| 25.04.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,54% | - |
| 24.04.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 4,34% | - |
| 23.04.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,83% | - |
| 22.04.2024 | 18,93 | 19,70 | 18,93 | 19,70 | 4,79% | 46,00 |
| 19.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,90% | - |
| 18.04.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,16% | - |
| 17.04.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -3,39% | - |
| 16.04.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 14,98% | - |
| 15.04.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 3,86% | - |
| 12.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 0,38% | - |
| 11.04.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 1,42% | - |
| 10.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -4,37% | - |
| 09.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 2,07% | - |
| 08.04.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -1,91% | - |
| 05.04.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 1,69% | - |
| 04.04.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -6,23% | - |
| 03.04.2024 | 16,69 | 17,01 | 16,69 | 17,01 | 3,34% | 89,00 |
| 02.04.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,46% | - |
| 28.03.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,11% | - |
| 27.03.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 2,08% | - |
| 26.03.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,73% | - |
| 25.03.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,77% | - |
| 22.03.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 2,13% | - |
| 21.03.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,34% | - |
| 20.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,19% | - |
| 19.03.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -2,41% | - |
| 18.03.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -2,85% | - |
| 15.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,21% | - |
| 14.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,09% | - |
| 13.03.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 2,39% | - |
| 12.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,87% | - |
| 11.03.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 2,44% | - |
| 08.03.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,21% | - |
| 07.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,29% | - |
| 06.03.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,88% | - |
| 05.03.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -2,85% | - |
| 04.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,28% | - |
| 01.03.2024 | 17,26 | 17,76 | 17,26 | 17,76 | 3,47% | 79,00 |
| 29.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -2,72% | - |
| 28.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,71% | - |
| 27.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,48% | - |
| 26.02.2024 | 16,61 | 17,27 | 16,61 | 17,27 | 6,18% | 1,00 |
| 23.02.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 4,84% | - |
| 22.02.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -0,99% | - |
| 21.02.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 0,26% | - |
| 20.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | 2,22% | - |
| 19.02.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 2,48% | - |
| 16.02.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 1,64% | - |
| 15.02.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 2,48% | - |
| 14.02.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -2,29% | - |
| 13.02.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,24% | - |
| 12.02.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 7,98% | - |
| 09.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 1,80% | - |
| 08.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,43% | - |
| 07.02.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,23% | - |
| 06.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -4,27% | - |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,55% | - |
| 02.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,46% | - |
| 01.02.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 2,70% | - |
| 31.01.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,29% | - |
| 30.01.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -1,50% | - |
| 29.01.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,27% | - |
| 26.01.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,23% | - |
| 25.01.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,46% | - |
| 24.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,50% | - |
| 23.01.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -1,17% | - |
| 22.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 1,42% | - |
| 19.01.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -2,83% | - |
| 18.01.2024 | 13,10 | 13,42 | 13,10 | 13,42 | -1,47% | 40,00 |
| 17.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,51% | - |
| 16.01.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -2,60% | - |
| 15.01.2024 | 14,38 | 14,38 | 14,05 | 14,05 | -1,23% | 205,00 |
| 12.01.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -1,73% | - |
| 11.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 5,70% | - |
| 10.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 4,22% | - |
| 09.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,23% | - |
| 08.01.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,85% | - |
| 05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,04% | - |
| 04.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,02% | - |
| 03.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,56% | - |
| 02.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,94% | - |
| 29.12.2023 | 14,17 | 14,17 | 14,17 | 14,17 | -2,31% | - |
| 28.12.2023 | 14,51 | 14,51 | 14,51 | 14,51 | -0,62% | - |
| 27.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,92% | - |
| 22.12.2023 | 14,88 | 14,88 | 14,88 | 14,88 | -1,00% | - |
| 21.12.2023 | 15,03 | 15,03 | 15,03 | 15,03 | 0,57% | - |
| 20.12.2023 | 14,95 | 14,95 | 14,95 | 14,95 | 5,25% | - |
| 19.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 5,93% | - |
| 18.12.2023 | 13,41 | 13,41 | 13,41 | 13,41 | -1,18% | - |
| 15.12.2023 | 13,57 | 13,57 | 13,57 | 13,57 | -0,95% | - |