Börse:
127,400€
-2,60%
Echtzeit-Aktienkurs CEWE STIFT.KGAA O.N.
Bid:
127,400€
Ask:
127,400€
Aktienkurse zur CEWE STIFT.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 129,60 | 130,60 | 127,40 | 128,10 | -2,59% | 1.806,00 |
| 25.11.2021 | 132,00 | 132,40 | 129,90 | 131,50 | 0,00% | - |
| 24.11.2021 | 130,40 | 132,10 | 128,30 | 131,50 | 1,00% | 2.002,00 |
| 23.11.2021 | 130,70 | 131,20 | 128,80 | 130,20 | -0,23% | 750,00 |
| 22.11.2021 | 129,90 | 130,90 | 128,60 | 130,50 | 0,77% | - |
| 19.11.2021 | 128,70 | 130,00 | 127,40 | 129,50 | 0,86% | - |
| 18.11.2021 | 132,30 | 132,30 | 128,20 | 128,40 | -2,36% | - |
| 17.11.2021 | 130,40 | 131,50 | 129,60 | 131,50 | 0,77% | 120,00 |
| 16.11.2021 | 129,70 | 130,80 | 128,90 | 130,50 | 0,62% | 72,00 |
| 15.11.2021 | 130,80 | 132,10 | 127,80 | 129,70 | -0,61% | 890,00 |
| 12.11.2021 | 128,10 | 130,80 | 126,90 | 130,50 | 0,93% | 405,00 |
| 11.11.2021 | 129,90 | 130,10 | 128,20 | 129,30 | -0,31% | 114,00 |
| 10.11.2021 | 127,40 | 129,80 | 127,00 | 129,70 | 1,73% | 278,00 |
| 09.11.2021 | 128,20 | 128,60 | 127,00 | 127,50 | -0,62% | - |
| 08.11.2021 | 126,50 | 129,10 | 126,00 | 128,30 | 1,42% | - |
| 05.11.2021 | 127,80 | 128,70 | 126,00 | 126,50 | -1,09% | - |
| 04.11.2021 | 128,40 | 129,90 | 127,50 | 127,90 | -0,31% | 1.480,00 |
| 03.11.2021 | 125,60 | 128,30 | 125,40 | 128,30 | 2,07% | 1.325,00 |
| 02.11.2021 | 124,00 | 126,10 | 123,80 | 125,70 | 1,29% | 1.050,00 |
| 01.11.2021 | 121,40 | 124,60 | 121,20 | 124,10 | 2,65% | 279,00 |
| 29.10.2021 | 118,80 | 121,60 | 118,40 | 120,90 | 1,34% | 1.092,00 |
| 28.10.2021 | 120,00 | 120,00 | 118,60 | 119,30 | -0,33% | - |
| 27.10.2021 | 121,70 | 122,10 | 118,80 | 119,70 | -1,48% | - |
| 26.10.2021 | 121,10 | 121,70 | 119,60 | 121,50 | 0,33% | 1.420,00 |
| 25.10.2021 | 120,40 | 121,20 | 118,10 | 121,10 | 0,58% | 240,00 |
| 22.10.2021 | 120,10 | 121,40 | 117,60 | 120,40 | 0,33% | 230,00 |
| 21.10.2021 | 119,40 | 120,70 | 118,50 | 120,00 | 0,42% | 596,00 |
| 20.10.2021 | 119,20 | 120,30 | 118,40 | 119,50 | 0,17% | 2.120,00 |
| 19.10.2021 | 121,20 | 121,50 | 118,60 | 119,30 | -1,16% | 580,00 |
| 18.10.2021 | 120,00 | 121,00 | 118,80 | 120,70 | 0,58% | 1.900,00 |
| 15.10.2021 | 120,40 | 121,40 | 119,80 | 120,00 | -0,08% | - |
| 14.10.2021 | 119,20 | 120,70 | 119,10 | 120,10 | 0,84% | - |
| 13.10.2021 | 119,60 | 119,70 | 118,20 | 119,10 | -0,33% | 240,00 |
| 12.10.2021 | 119,40 | 121,40 | 118,80 | 119,50 | -0,17% | 1.085,00 |
| 11.10.2021 | 121,20 | 121,70 | 119,20 | 119,70 | -0,50% | 573,00 |
| 08.10.2021 | 113,50 | 121,00 | 113,50 | 120,30 | 5,99% | 800,00 |
| 07.10.2021 | 116,70 | 118,00 | 112,40 | 113,50 | -2,24% | 1.685,00 |
| 06.10.2021 | 115,80 | 117,20 | 114,00 | 116,10 | -0,34% | 510,00 |
| 05.10.2021 | 115,70 | 117,00 | 114,90 | 116,50 | 0,69% | 495,00 |
| 04.10.2021 | 115,60 | 116,30 | 114,00 | 115,70 | -0,52% | 496,00 |
| 01.10.2021 | 114,90 | 116,50 | 113,30 | 116,30 | 0,69% | 342,00 |
| 30.09.2021 | 117,60 | 118,50 | 115,50 | 115,50 | -1,20% | - |
| 29.09.2021 | 117,00 | 118,30 | 115,60 | 116,90 | 0,34% | 1.720,00 |
| 28.09.2021 | 120,40 | 120,60 | 116,30 | 116,50 | -3,16% | 615,00 |
| 27.09.2021 | 122,10 | 123,50 | 119,40 | 120,30 | -0,66% | 1.240,00 |
| 24.09.2021 | 123,80 | 124,10 | 120,70 | 121,10 | -2,42% | 240,00 |
| 23.09.2021 | 124,70 | 125,20 | 122,80 | 124,10 | 0,00% | - |
| 22.09.2021 | 123,80 | 125,40 | 123,50 | 124,10 | 0,81% | 270,00 |
| 21.09.2021 | 122,80 | 124,40 | 121,00 | 123,10 | 0,33% | 614,00 |
| 20.09.2021 | 122,50 | 123,00 | 119,80 | 122,70 | -0,65% | 1.110,00 |
| 17.09.2021 | 122,20 | 124,40 | 121,60 | 123,50 | 1,31% | - |
| 16.09.2021 | 124,30 | 125,60 | 121,50 | 121,90 | -2,09% | 1.704,00 |
| 15.09.2021 | 123,80 | 124,50 | 123,70 | 124,50 | 0,57% | - |
| 14.09.2021 | 124,40 | 124,60 | 123,60 | 123,80 | -0,40% | - |
| 13.09.2021 | 125,60 | 126,20 | 124,00 | 124,30 | -0,64% | 1.280,00 |
| 10.09.2021 | 124,10 | 127,00 | 124,00 | 125,10 | 1,38% | 380,00 |
| 09.09.2021 | 125,00 | 125,50 | 123,40 | 123,40 | -1,44% | - |
| 08.09.2021 | 127,20 | 127,30 | 125,10 | 125,20 | -1,11% | - |
| 07.09.2021 | 127,00 | 128,40 | 126,60 | 126,60 | -0,16% | - |
| 06.09.2021 | 126,60 | 128,00 | 125,60 | 126,80 | 1,93% | 368,00 |
| 02.09.2021 | 128,20 | 130,40 | 124,40 | 124,40 | -2,66% | - |
| 01.09.2021 | 126,20 | 129,20 | 126,20 | 127,80 | 2,08% | - |
| 31.08.2021 | 129,90 | 130,20 | 125,20 | 125,20 | -0,48% | 2.050,00 |
| 30.08.2021 | 125,40 | 128,40 | 124,00 | 125,80 | 1,78% | 600,00 |
| 26.08.2021 | 124,60 | 124,90 | 121,40 | 123,60 | -0,64% | - |
| 25.08.2021 | 124,40 | 125,40 | 124,20 | 124,40 | 0,08% | - |
| 24.08.2021 | 126,00 | 126,30 | 124,30 | 124,30 | -0,72% | - |
| 23.08.2021 | 124,40 | 126,20 | 123,30 | 125,20 | 4,16% | 3.420,00 |
| 19.08.2021 | 121,60 | 122,80 | 119,60 | 120,20 | -1,31% | - |
| 18.08.2021 | 120,60 | 122,60 | 119,70 | 121,80 | 1,67% | 195,00 |
| 17.08.2021 | 119,50 | 121,40 | 118,10 | 119,80 | 0,50% | 553,00 |
| 16.08.2021 | 119,60 | 121,20 | 119,00 | 119,20 | 0,00% | 255,00 |
| 12.08.2021 | 120,00 | 120,40 | 117,80 | 119,20 | -0,33% | 510,00 |
| 11.08.2021 | 120,20 | 121,60 | 119,60 | 119,60 | 0,34% | 792,00 |
| 10.08.2021 | 130,00 | 130,00 | 117,20 | 119,20 | -8,52% | 776,00 |
| 09.08.2021 | 128,80 | 130,90 | 126,60 | 130,30 | 1,01% | 800,00 |
| 05.08.2021 | 129,60 | 130,90 | 128,80 | 129,00 | 0,16% | 6.057,00 |
| 04.08.2021 | 126,20 | 130,00 | 126,00 | 128,80 | 2,55% | 1.450,00 |
| 03.08.2021 | 125,70 | 126,60 | 125,30 | 125,60 | 0,64% | 420,00 |
| 02.08.2021 | 126,80 | 127,20 | 124,80 | 124,80 | -0,16% | 1.674,00 |
| 29.07.2021 | 122,50 | 126,90 | 122,40 | 125,00 | 2,46% | 1.000,00 |
| 28.07.2021 | 123,30 | 123,30 | 120,90 | 122,00 | -0,33% | 1.350,00 |
| 27.07.2021 | 123,90 | 123,90 | 121,60 | 122,40 | -0,81% | - |
| 26.07.2021 | 126,20 | 126,60 | 123,20 | 123,40 | -0,32% | 70,00 |
| 22.07.2021 | 120,10 | 123,90 | 119,60 | 123,80 | 3,34% | 2.100,00 |
| 21.07.2021 | 123,90 | 124,40 | 119,40 | 119,80 | -3,31% | 344,00 |
| 20.07.2021 | 126,60 | 127,40 | 122,40 | 123,90 | -2,21% | - |
| 19.07.2021 | 129,10 | 129,40 | 126,10 | 126,70 | -2,01% | 800,00 |
| 16.07.2021 | 131,30 | 131,60 | 127,40 | 129,30 | -1,37% | - |
| 15.07.2021 | 132,70 | 132,80 | 130,70 | 131,10 | -1,21% | 245,00 |
| 14.07.2021 | 133,70 | 135,80 | 131,80 | 132,70 | -0,75% | 23,00 |
| 13.07.2021 | 129,30 | 134,80 | 129,30 | 133,70 | 3,24% | - |
| 12.07.2021 | 127,10 | 129,60 | 125,80 | 129,50 | 2,21% | - |
| 09.07.2021 | 126,50 | 126,90 | 123,20 | 126,70 | 0,48% | 760,00 |
| 08.07.2021 | 128,20 | 128,40 | 124,00 | 126,10 | -1,56% | 180,00 |
| 07.07.2021 | 127,50 | 128,90 | 126,60 | 128,10 | 0,55% | - |
| 06.07.2021 | 129,30 | 129,40 | 126,90 | 127,40 | -1,47% | 48,00 |
| 05.07.2021 | 131,00 | 131,40 | 128,80 | 129,30 | -1,07% | 86,00 |
| 02.07.2021 | 130,70 | 131,40 | 130,20 | 130,70 | 0,00% | 450,00 |
| 01.07.2021 | 130,80 | 131,60 | 130,00 | 130,70 | 0,00% | - |