19,500€
2,25%
Echtzeit-Aktienkurs CCC S.A.
Bid:
Ask:
Aktienkurse zur CCC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,73 | 20,22 | 19,72 | 20,16 | 2,23% | - |
| 25.04.2024 | 20,13 | 20,18 | 19,56 | 19,72 | -1,99% | - |
| 24.04.2024 | 20,41 | 20,83 | 19,71 | 20,12 | -1,40% | 100,00 |
| 23.04.2024 | 18,94 | 20,41 | 18,94 | 20,41 | 4,37% | - |
| 22.04.2024 | 19,14 | 19,96 | 19,12 | 19,55 | 2,25% | 630,00 |
| 19.04.2024 | 19,02 | 19,29 | 18,82 | 19,12 | 0,29% | - |
| 18.04.2024 | 18,53 | 19,13 | 18,37 | 19,07 | 2,94% | - |
| 17.04.2024 | 18,47 | 18,96 | 18,01 | 18,52 | 0,19% | - |
| 16.04.2024 | 19,36 | 20,20 | 18,16 | 18,49 | -3,37% | - |
| 15.04.2024 | 16,64 | 19,53 | 16,64 | 19,13 | 15,24% | - |
| 12.04.2024 | 15,99 | 16,94 | 15,99 | 16,60 | 3,81% | - |
| 11.04.2024 | 15,87 | 16,14 | 15,81 | 15,99 | 0,44% | - |
| 10.04.2024 | 15,68 | 16,01 | 15,68 | 15,92 | 1,47% | - |
| 09.04.2024 | 16,41 | 16,66 | 15,68 | 15,69 | -4,36% | - |
| 08.04.2024 | 16,09 | 16,42 | 15,68 | 16,41 | 1,89% | - |
| 05.04.2024 | 17,03 | 17,06 | 14,73 | 16,10 | -5,54% | - |
| 04.04.2024 | 16,75 | 17,19 | 16,58 | 17,05 | 1,70% | - |
| 03.04.2024 | 16,89 | 17,23 | 16,57 | 16,76 | -0,80% | - |
| 02.04.2024 | 16,63 | 17,26 | 16,62 | 16,90 | 1,88% | - |
| 28.03.2024 | 16,55 | 16,65 | 15,96 | 16,58 | 0,24% | - |
| 27.03.2024 | 16,37 | 16,74 | 16,37 | 16,54 | 1,06% | - |
| 26.03.2024 | 16,04 | 16,40 | 15,87 | 16,37 | 2,13% | - |
| 25.03.2024 | 16,33 | 16,35 | 15,84 | 16,03 | -1,75% | - |
| 22.03.2024 | 16,47 | 16,63 | 16,28 | 16,31 | -1,06% | - |
| 21.03.2024 | 16,13 | 16,81 | 16,11 | 16,49 | 2,20% | - |
| 20.03.2024 | 16,18 | 16,55 | 15,90 | 16,13 | -0,25% | - |
| 19.03.2024 | 16,13 | 16,18 | 15,61 | 16,17 | 0,24% | - |
| 18.03.2024 | 16,56 | 16,71 | 16,07 | 16,14 | -2,60% | - |
| 15.03.2024 | 17,01 | 17,03 | 16,13 | 16,57 | -2,62% | - |
| 14.03.2024 | 17,07 | 17,48 | 16,94 | 17,01 | -0,32% | - |
| 13.03.2024 | 17,07 | 17,56 | 16,95 | 17,07 | 0,03% | - |
| 12.03.2024 | 16,70 | 17,14 | 16,46 | 17,06 | 2,19% | - |
| 11.03.2024 | 17,03 | 17,14 | 16,65 | 16,70 | -1,93% | - |
| 08.03.2024 | 16,59 | 17,05 | 16,22 | 17,02 | 2,58% | - |
| 07.03.2024 | 16,61 | 16,67 | 15,64 | 16,60 | -0,09% | - |
| 06.03.2024 | 16,85 | 16,89 | 16,35 | 16,61 | -1,44% | - |
| 05.03.2024 | 16,67 | 17,14 | 16,61 | 16,85 | 1,10% | - |
| 04.03.2024 | 17,17 | 17,32 | 16,41 | 16,67 | -2,94% | - |
| 01.03.2024 | 17,46 | 17,75 | 16,99 | 17,18 | -1,60% | - |
| 29.02.2024 | 17,36 | 17,68 | 17,15 | 17,46 | 0,55% | - |
| 28.02.2024 | 17,82 | 17,90 | 16,86 | 17,36 | -2,68% | - |
| 27.02.2024 | 17,70 | 17,97 | 17,42 | 17,84 | 0,88% | - |
| 26.02.2024 | 16,82 | 17,83 | 16,79 | 17,68 | 5,08% | - |
| 23.02.2024 | 16,43 | 17,32 | 16,42 | 16,83 | 2,41% | - |
| 22.02.2024 | 15,68 | 16,51 | 15,59 | 16,43 | 4,81% | - |
| 21.02.2024 | 15,85 | 16,18 | 15,63 | 15,68 | -1,09% | - |
| 20.02.2024 | 15,79 | 15,96 | 15,56 | 15,85 | 0,42% | - |
| 19.02.2024 | 15,45 | 15,87 | 15,45 | 15,78 | 2,21% | - |
| 16.02.2024 | 15,08 | 15,48 | 15,08 | 15,44 | 2,33% | - |
| 15.02.2024 | 14,85 | 15,20 | 14,68 | 15,09 | 1,66% | - |
| 14.02.2024 | 14,50 | 14,91 | 14,37 | 14,84 | 2,40% | - |
| 13.02.2024 | 14,83 | 15,02 | 14,37 | 14,50 | -2,28% | - |
| 12.02.2024 | 14,79 | 15,03 | 14,54 | 14,83 | 0,24% | - |
| 09.02.2024 | 13,75 | 14,86 | 13,74 | 14,80 | 7,66% | - |
| 08.02.2024 | 13,47 | 13,83 | 13,47 | 13,75 | 1,98% | - |
| 07.02.2024 | 13,15 | 13,49 | 13,11 | 13,48 | 2,51% | - |
| 06.02.2024 | 13,18 | 13,25 | 12,96 | 13,15 | -0,23% | - |
| 05.02.2024 | 13,76 | 13,91 | 13,16 | 13,18 | -4,33% | - |
| 02.02.2024 | 13,69 | 14,07 | 13,67 | 13,78 | 0,64% | - |
| 01.02.2024 | 13,47 | 13,88 | 13,38 | 13,69 | 1,51% | - |
| 31.01.2024 | 13,16 | 13,69 | 13,15 | 13,49 | 2,31% | - |
| 30.01.2024 | 13,01 | 13,29 | 12,97 | 13,18 | 1,32% | - |
| 29.01.2024 | 13,18 | 13,21 | 12,88 | 13,01 | -1,25% | - |
| 26.01.2024 | 13,23 | 13,23 | 13,09 | 13,17 | -0,43% | - |
| 25.01.2024 | 13,22 | 13,35 | 13,05 | 13,23 | 0,00% | - |
| 24.01.2024 | 13,32 | 13,47 | 13,03 | 13,23 | -0,68% | - |
| 23.01.2024 | 13,26 | 13,48 | 13,16 | 13,32 | 0,60% | - |
| 22.01.2024 | 13,40 | 13,57 | 13,24 | 13,24 | -1,25% | - |
| 19.01.2024 | 13,19 | 13,73 | 13,17 | 13,41 | 1,68% | - |
| 18.01.2024 | 13,28 | 13,60 | 13,05 | 13,19 | -0,81% | - |
| 17.01.2024 | 13,79 | 13,82 | 13,26 | 13,29 | -3,66% | - |
| 16.01.2024 | 13,86 | 13,86 | 13,39 | 13,80 | -0,63% | - |
| 15.01.2024 | 14,60 | 14,68 | 13,81 | 13,89 | -4,86% | - |
| 12.01.2024 | 14,40 | 14,90 | 14,38 | 14,60 | 1,53% | - |
| 11.01.2024 | 14,67 | 15,02 | 14,18 | 14,38 | -1,88% | - |
| 10.01.2024 | 13,87 | 14,94 | 13,84 | 14,65 | 5,60% | - |
| 09.01.2024 | 13,35 | 14,04 | 13,34 | 13,87 | 3,89% | - |
| 08.01.2024 | 13,30 | 13,44 | 13,15 | 13,35 | 0,41% | - |
| 05.01.2024 | 13,17 | 13,47 | 12,59 | 13,30 | 0,93% | - |
| 04.01.2024 | 13,13 | 13,37 | 13,04 | 13,18 | 0,38% | - |
| 03.01.2024 | 13,62 | 13,62 | 12,66 | 13,13 | -3,62% | - |
| 02.01.2024 | 14,06 | 14,40 | 13,56 | 13,62 | -2,78% | - |
| 29.12.2023 | 14,34 | 14,39 | 13,64 | 14,01 | -2,38% | - |
| 28.12.2023 | 14,68 | 14,68 | 14,22 | 14,35 | -2,30% | - |
| 27.12.2023 | 14,74 | 14,92 | 14,52 | 14,69 | -0,34% | - |
| 22.12.2023 | 15,07 | 15,19 | 14,68 | 14,74 | -2,22% | - |
| 21.12.2023 | 15,15 | 15,23 | 14,63 | 15,07 | -0,44% | - |
| 20.12.2023 | 15,12 | 15,79 | 14,88 | 15,14 | 0,21% | - |
| 19.12.2023 | 14,37 | 15,14 | 14,35 | 15,11 | 8,30% | - |
| 18.12.2023 | 13,58 | 14,42 | 13,50 | 13,95 | 2,80% | - |
| 15.12.2023 | 13,72 | 13,96 | 13,57 | 13,57 | -1,40% | - |
| 14.12.2023 | 13,87 | 14,06 | 13,73 | 13,76 | -0,99% | - |
| 13.12.2023 | 13,58 | 13,92 | 13,51 | 13,90 | 2,30% | - |
| 12.12.2023 | 13,48 | 13,61 | 13,31 | 13,59 | 0,85% | - |
| 11.12.2023 | 13,57 | 13,92 | 13,44 | 13,47 | -0,69% | - |
| 08.12.2023 | 13,46 | 13,81 | 13,43 | 13,57 | 2,82% | - |
| 07.12.2023 | 13,76 | 13,76 | 13,06 | 13,20 | -4,04% | - |
| 06.12.2023 | 13,83 | 14,32 | 13,55 | 13,75 | -0,58% | - |
| 05.12.2023 | 13,25 | 13,84 | 13,04 | 13,83 | 4,38% | - |
| 04.12.2023 | 12,67 | 13,44 | 12,67 | 13,25 | 4,41% | - |