Börse:
91,600€
0,77%
Echtzeit-Aktienkurs CEWE STIFT.KGAA O.N.
Bid:
91,100€
Ask:
92,100€
Aktienkurse zur CEWE STIFT.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2020 | 91,80 | 93,25 | 91,30 | 91,60 | 0,77% | 840,00 |
| 22.05.2020 | 89,90 | 92,30 | 89,70 | 90,90 | 0,78% | - |
| 21.05.2020 | 88,90 | 92,20 | 88,50 | 90,20 | 1,46% | 50,00 |
| 20.05.2020 | 87,80 | 90,80 | 87,80 | 88,90 | 1,48% | 111,00 |
| 19.05.2020 | 90,00 | 90,40 | 86,90 | 87,60 | -0,79% | 82,00 |
| 18.05.2020 | 89,10 | 89,30 | 87,20 | 88,30 | 0,11% | 144,00 |
| 15.05.2020 | 90,80 | 90,80 | 87,80 | 88,20 | -1,45% | 109,00 |
| 14.05.2020 | 91,30 | 92,00 | 88,00 | 89,50 | -2,08% | 85,00 |
| 13.05.2020 | 94,00 | 94,80 | 91,30 | 91,40 | -2,97% | 200,00 |
| 12.05.2020 | 96,20 | 96,40 | 92,30 | 94,20 | -3,88% | 8,00 |
| 11.05.2020 | 95,00 | 98,00 | 91,20 | 98,00 | 3,16% | 356,00 |
| 08.05.2020 | 94,30 | 95,90 | 94,30 | 95,00 | 1,50% | 50,00 |
| 07.05.2020 | 93,10 | 95,50 | 93,00 | 93,60 | 0,86% | 522,00 |
| 06.05.2020 | 93,00 | 95,70 | 92,80 | 92,80 | -0,32% | 54,00 |
| 05.05.2020 | 92,40 | 93,60 | 91,10 | 93,10 | 1,64% | - |
| 04.05.2020 | 93,80 | 94,10 | 90,90 | 91,60 | -2,45% | 454,00 |
| 30.04.2020 | 95,50 | 96,50 | 93,50 | 93,90 | -1,98% | 73,00 |
| 29.04.2020 | 91,00 | 96,40 | 91,00 | 95,80 | 5,04% | 124,00 |
| 28.04.2020 | 92,00 | 93,90 | 91,20 | 91,20 | -1,72% | - |
| 27.04.2020 | 89,00 | 93,40 | 89,00 | 92,80 | 3,57% | 20,00 |
| 24.04.2020 | 90,00 | 91,60 | 88,80 | 89,60 | -1,43% | 75,00 |
| 23.04.2020 | 89,00 | 94,60 | 89,00 | 90,90 | 1,45% | 90,00 |
| 22.04.2020 | 89,00 | 90,90 | 87,50 | 89,60 | 0,67% | 175,00 |
| 21.04.2020 | 89,50 | 92,20 | 88,90 | 89,00 | -1,39% | 236,00 |
| 20.04.2020 | 92,00 | 92,00 | 88,60 | 90,25 | -1,37% | 4.803,00 |
| 17.04.2020 | 88,00 | 91,50 | 87,20 | 91,50 | 5,41% | 200,00 |
| 16.04.2020 | 84,40 | 88,40 | 84,40 | 86,80 | 2,97% | - |
| 15.04.2020 | 88,40 | 88,40 | 84,30 | 84,30 | -5,28% | 131,00 |
| 14.04.2020 | 87,50 | 90,00 | 87,50 | 89,00 | 1,71% | 201,00 |
| 09.04.2020 | 89,00 | 90,50 | 86,40 | 87,50 | -2,78% | 62,00 |
| 08.04.2020 | 86,20 | 90,00 | 83,80 | 90,00 | 7,14% | 72,00 |
| 07.04.2020 | 85,20 | 88,10 | 83,70 | 84,00 | -0,94% | 211,00 |
| 06.04.2020 | 84,50 | 85,70 | 81,90 | 84,80 | 2,05% | 366,00 |
| 03.04.2020 | 81,00 | 84,20 | 80,40 | 83,10 | 1,34% | 170,00 |
| 02.04.2020 | 76,80 | 82,50 | 76,20 | 82,00 | 6,36% | 210,00 |
| 01.04.2020 | 79,80 | 80,30 | 75,40 | 77,10 | -3,75% | 205,00 |
| 31.03.2020 | 83,30 | 86,50 | 79,80 | 80,10 | -3,84% | 414,00 |
| 30.03.2020 | 83,80 | 83,80 | 80,10 | 83,30 | 3,48% | 158,00 |
| 27.03.2020 | 90,70 | 91,10 | 80,50 | 80,50 | -10,75% | 211,00 |
| 26.03.2020 | 89,00 | 91,80 | 86,30 | 90,20 | 0,78% | 233,00 |
| 25.03.2020 | 87,20 | 92,30 | 86,30 | 89,50 | 2,29% | 281,00 |
| 24.03.2020 | 84,10 | 87,50 | 83,80 | 87,50 | 8,29% | - |
| 23.03.2020 | 80,50 | 82,70 | 78,90 | 80,80 | 2,54% | 38,00 |
| 20.03.2020 | 80,40 | 85,20 | 78,80 | 78,80 | -1,50% | 320,00 |
| 19.03.2020 | 79,30 | 80,70 | 75,80 | 80,00 | 1,78% | - |
| 18.03.2020 | 79,90 | 84,20 | 76,50 | 78,60 | -3,56% | 446,00 |
| 17.03.2020 | 79,80 | 83,40 | 79,80 | 81,50 | 5,16% | 1.940,00 |
| 16.03.2020 | 75,20 | 79,40 | 74,70 | 77,50 | -6,17% | 1.710,00 |
| 13.03.2020 | 81,70 | 85,90 | 80,80 | 82,60 | 0,98% | 255,00 |
| 12.03.2020 | 81,70 | 85,40 | 80,00 | 81,80 | -5,21% | 701,00 |
| 11.03.2020 | 91,30 | 93,30 | 86,30 | 86,30 | -6,50% | 28,00 |
| 10.03.2020 | 91,40 | 94,50 | 91,00 | 92,30 | 3,71% | 50,00 |
| 09.03.2020 | 91,60 | 93,90 | 89,00 | 89,00 | -6,90% | 336,00 |
| 06.03.2020 | 97,10 | 97,40 | 94,70 | 95,60 | -2,55% | 68,00 |
| 05.03.2020 | 102,00 | 102,20 | 96,20 | 98,10 | -4,39% | 784,00 |
| 04.03.2020 | 103,60 | 104,20 | 101,00 | 102,60 | -0,58% | - |
| 03.03.2020 | 102,20 | 106,60 | 102,00 | 103,20 | 1,18% | 561,00 |
| 02.03.2020 | 96,20 | 103,20 | 95,30 | 102,00 | 7,26% | 84,00 |
| 28.02.2020 | 93,00 | 96,80 | 91,70 | 95,10 | -2,46% | 1.570,00 |
| 27.02.2020 | 100,20 | 102,40 | 97,50 | 97,50 | -3,08% | 610,00 |
| 26.02.2020 | 96,90 | 102,80 | 96,00 | 100,60 | 1,00% | 493,00 |
| 25.02.2020 | 101,00 | 103,80 | 99,20 | 99,60 | -0,40% | 395,00 |
| 24.02.2020 | 105,80 | 105,80 | 99,40 | 100,00 | -7,92% | 1.035,00 |
| 21.02.2020 | 107,60 | 109,00 | 107,60 | 108,60 | 0,37% | - |
| 20.02.2020 | 108,80 | 108,80 | 107,60 | 108,20 | -0,37% | 100,00 |
| 19.02.2020 | 109,00 | 109,20 | 108,60 | 108,60 | -0,55% | - |
| 18.02.2020 | 109,20 | 109,40 | 108,00 | 109,20 | 0,00% | 350,00 |
| 17.02.2020 | 109,00 | 109,40 | 108,20 | 109,20 | 0,37% | 50,00 |
| 14.02.2020 | 107,40 | 109,20 | 107,20 | 108,80 | 1,68% | 20,00 |
| 13.02.2020 | 106,80 | 107,60 | 106,20 | 107,00 | -0,37% | - |
| 12.02.2020 | 107,80 | 107,80 | 106,00 | 107,40 | -0,19% | - |
| 11.02.2020 | 106,20 | 108,00 | 106,00 | 107,60 | 1,89% | 194,00 |
| 10.02.2020 | 106,00 | 106,80 | 105,00 | 105,60 | 0,57% | 205,00 |
| 07.02.2020 | 105,00 | 106,20 | 105,00 | 105,00 | 0,00% | 60,00 |
| 06.02.2020 | 107,20 | 107,60 | 104,80 | 105,00 | -1,50% | 4,00 |
| 05.02.2020 | 105,20 | 107,00 | 104,20 | 106,60 | 1,52% | 1.168,00 |
| 04.02.2020 | 102,80 | 105,20 | 102,60 | 105,00 | 2,14% | - |
| 03.02.2020 | 102,00 | 103,40 | 102,00 | 102,80 | 0,78% | 10,00 |
| 31.01.2020 | 103,00 | 103,00 | 101,80 | 102,00 | -0,97% | - |
| 30.01.2020 | 102,40 | 103,60 | 101,60 | 103,00 | 0,39% | 2,00 |
| 29.01.2020 | 103,60 | 104,80 | 102,40 | 102,60 | -0,97% | 254,00 |
| 28.01.2020 | 102,60 | 104,00 | 102,40 | 103,60 | 0,97% | 574,00 |
| 27.01.2020 | 104,00 | 104,00 | 102,60 | 102,60 | -1,35% | 240,00 |
| 24.01.2020 | 104,00 | 105,20 | 103,80 | 104,00 | 0,19% | 440,00 |
| 23.01.2020 | 106,60 | 106,60 | 103,20 | 103,80 | -2,63% | 1.050,00 |
| 22.01.2020 | 106,00 | 106,80 | 105,80 | 106,60 | 0,57% | 90,00 |
| 21.01.2020 | 106,00 | 106,20 | 104,40 | 106,00 | -0,38% | 242,00 |
| 20.01.2020 | 108,00 | 108,80 | 106,00 | 106,40 | -1,30% | - |
| 17.01.2020 | 106,80 | 107,80 | 106,80 | 107,80 | 0,94% | 270,00 |
| 16.01.2020 | 101,40 | 106,80 | 101,40 | 106,80 | 5,33% | 86,00 |
| 15.01.2020 | 103,20 | 105,20 | 101,20 | 101,40 | -2,12% | 521,00 |
| 14.01.2020 | 107,60 | 107,60 | 103,60 | 103,60 | -3,54% | 1.580,00 |
| 13.01.2020 | 110,20 | 111,40 | 107,40 | 107,40 | -2,36% | 148,00 |
| 10.01.2020 | 107,40 | 110,40 | 107,40 | 110,00 | 2,42% | 584,00 |
| 09.01.2020 | 105,60 | 107,80 | 104,80 | 107,40 | 1,90% | 600,00 |
| 07.01.2020 | 106,20 | 107,40 | 105,40 | 105,40 | -0,94% | 363,00 |
| 06.01.2020 | 108,20 | 108,20 | 105,20 | 106,40 | -0,75% | 78,00 |
| 03.01.2020 | 108,00 | 108,00 | 107,00 | 107,20 | -0,92% | 104,00 |
| 02.01.2020 | 105,80 | 108,40 | 105,20 | 108,20 | 1,69% | 80,00 |
| 30.12.2019 | 106,20 | 107,00 | 106,20 | 106,40 | 0,19% | 70,00 |