Börse:
98,050€
-0,05%
Echtzeit-Aktienkurs CEWE Stiftung & Co. KGaA
Bid:
97,700€
Ask:
98,400€
Aktienkurse zur CEWE Stiftung & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 98,55 | 99,70 | 97,95 | 98,00 | -0,10% | 200,00 |
| 19.01.2021 | 98,10 | 99,30 | 97,90 | 98,10 | -0,30% | 2,00 |
| 18.01.2021 | 97,00 | 98,50 | 97,00 | 98,40 | 0,72% | - |
| 15.01.2021 | 97,10 | 98,90 | 97,10 | 97,70 | 0,00% | 200,00 |
| 14.01.2021 | 97,10 | 98,80 | 97,10 | 97,70 | 0,21% | - |
| 13.01.2021 | 96,60 | 98,30 | 96,60 | 97,50 | 0,72% | - |
| 12.01.2021 | 96,40 | 97,70 | 96,30 | 96,80 | 0,21% | 639,00 |
| 11.01.2021 | 96,10 | 98,00 | 96,10 | 96,60 | -0,51% | 41,00 |
| 08.01.2021 | 98,40 | 99,10 | 96,70 | 97,10 | -0,92% | 107,00 |
| 07.01.2021 | 95,50 | 99,40 | 95,30 | 98,00 | 3,05% | 585,00 |
| 06.01.2021 | 93,90 | 96,50 | 93,50 | 95,10 | 1,49% | 110,00 |
| 05.01.2021 | 95,00 | 95,00 | 93,10 | 93,70 | -0,21% | 20,00 |
| 04.01.2021 | 91,90 | 94,80 | 91,90 | 93,90 | 1,29% | 320,00 |
| 30.12.2020 | 92,10 | 92,90 | 92,00 | 92,70 | 0,32% | - |
| 29.12.2020 | 92,40 | 93,50 | 92,10 | 92,40 | 0,11% | 12,00 |
| 28.12.2020 | 92,40 | 92,90 | 91,10 | 92,30 | 0,33% | 248,00 |
| 23.12.2020 | 95,70 | 95,70 | 91,00 | 92,00 | -3,06% | 58,00 |
| 22.12.2020 | 94,70 | 96,60 | 94,70 | 94,90 | 0,21% | 3,00 |
| 21.12.2020 | 95,80 | 95,80 | 94,40 | 94,70 | -0,94% | 603,00 |
| 18.12.2020 | 93,50 | 96,10 | 93,50 | 95,60 | 1,81% | - |
| 17.12.2020 | 93,80 | 94,70 | 93,60 | 93,90 | 0,21% | 200,00 |
| 16.12.2020 | 93,50 | 94,40 | 93,30 | 93,70 | 0,97% | 80,00 |
| 15.12.2020 | 91,80 | 92,80 | 91,30 | 92,80 | 1,42% | 56,00 |
| 14.12.2020 | 90,20 | 92,60 | 90,20 | 91,50 | -0,22% | 10,00 |
| 11.12.2020 | 91,90 | 92,40 | 91,50 | 91,70 | -0,22% | - |
| 10.12.2020 | 89,70 | 92,20 | 89,70 | 91,90 | 2,57% | 60,00 |
| 09.12.2020 | 91,10 | 91,10 | 89,30 | 89,60 | -1,32% | - |
| 08.12.2020 | 90,60 | 91,30 | 90,60 | 90,80 | 0,22% | 30,00 |
| 07.12.2020 | 90,80 | 91,30 | 89,80 | 90,60 | 0,44% | 42,00 |
| 04.12.2020 | 89,50 | 90,70 | 89,50 | 90,20 | 0,11% | 20,00 |
| 03.12.2020 | 91,50 | 91,50 | 90,10 | 90,10 | -1,10% | 25,00 |
| 02.12.2020 | 93,90 | 93,90 | 91,10 | 91,10 | -2,36% | 265,00 |
| 01.12.2020 | 90,80 | 93,60 | 90,80 | 93,30 | 2,75% | - |
| 30.11.2020 | 91,30 | 91,90 | 90,50 | 90,80 | -0,11% | - |
| 27.11.2020 | 90,20 | 91,60 | 90,00 | 90,90 | 0,89% | 50,00 |
| 26.11.2020 | 89,70 | 90,40 | 89,50 | 90,10 | 0,45% | 100,00 |
| 25.11.2020 | 89,70 | 90,00 | 88,80 | 89,70 | -0,33% | 400,00 |
| 24.11.2020 | 92,20 | 92,20 | 89,60 | 90,00 | -2,07% | 500,00 |
| 23.11.2020 | 91,80 | 92,60 | 91,70 | 91,90 | 0,22% | - |
| 20.11.2020 | 90,30 | 92,20 | 90,30 | 91,70 | 1,66% | - |
| 19.11.2020 | 89,80 | 90,30 | 89,50 | 90,20 | 0,33% | - |
| 18.11.2020 | 88,90 | 91,10 | 88,90 | 89,90 | 1,24% | 50,00 |
| 17.11.2020 | 87,10 | 89,90 | 87,10 | 88,80 | 1,02% | 200,00 |
| 16.11.2020 | 90,90 | 90,90 | 86,70 | 87,90 | -2,01% | 215,00 |
| 13.11.2020 | 89,70 | 90,50 | 88,20 | 89,70 | 0,11% | 226,00 |
| 12.11.2020 | 90,50 | 90,90 | 89,00 | 89,60 | 0,67% | 271,00 |
| 11.11.2020 | 90,00 | 90,70 | 88,60 | 89,00 | -0,11% | 20,00 |
| 10.11.2020 | 89,10 | 90,70 | 88,90 | 89,10 | -0,56% | - |
| 09.11.2020 | 88,20 | 91,30 | 88,20 | 89,60 | 2,63% | 634,00 |
| 06.11.2020 | 88,10 | 89,20 | 86,60 | 87,30 | -1,58% | - |
| 05.11.2020 | 86,30 | 89,80 | 85,70 | 88,70 | 3,99% | 195,00 |
| 04.11.2020 | 84,20 | 86,00 | 84,20 | 85,30 | 0,35% | - |
| 03.11.2020 | 82,30 | 85,70 | 82,30 | 85,00 | 4,04% | 300,00 |
| 02.11.2020 | 83,00 | 83,00 | 81,30 | 81,70 | -0,12% | 36,00 |
| 30.10.2020 | 82,30 | 83,10 | 81,30 | 81,80 | -1,33% | 320,00 |
| 29.10.2020 | 81,30 | 83,60 | 81,10 | 82,90 | 2,47% | 12,00 |
| 28.10.2020 | 82,30 | 83,10 | 80,90 | 80,90 | -2,29% | 1.016,00 |
| 27.10.2020 | 86,60 | 87,00 | 82,60 | 82,80 | -3,72% | 55,00 |
| 26.10.2020 | 90,50 | 90,50 | 85,80 | 86,00 | -5,29% | - |
| 23.10.2020 | 89,20 | 91,00 | 89,20 | 90,80 | 1,45% | - |
| 22.10.2020 | 89,70 | 90,90 | 89,10 | 89,50 | -0,22% | - |
| 21.10.2020 | 90,50 | 90,60 | 89,10 | 89,70 | -0,55% | 2,00 |
| 20.10.2020 | 88,30 | 90,90 | 88,30 | 90,20 | 2,27% | 27,00 |
| 19.10.2020 | 91,60 | 92,00 | 88,00 | 88,20 | -3,40% | 105,00 |
| 16.10.2020 | 91,40 | 92,00 | 91,30 | 91,30 | 0,00% | - |
| 15.10.2020 | 91,60 | 91,70 | 91,10 | 91,30 | -0,65% | 210,00 |
| 14.10.2020 | 91,50 | 92,20 | 91,40 | 91,90 | 0,33% | 162,00 |
| 13.10.2020 | 93,60 | 93,60 | 91,40 | 91,60 | -0,76% | 1.100,00 |
| 12.10.2020 | 92,00 | 92,40 | 90,40 | 92,30 | 0,76% | 519,00 |
| 09.10.2020 | 91,10 | 92,70 | 90,40 | 91,60 | 0,55% | 1.800,00 |
| 08.10.2020 | 91,20 | 92,50 | 91,10 | 91,10 | 0,33% | 600,00 |
| 07.10.2020 | 89,50 | 90,90 | 89,50 | 90,80 | 0,55% | 544,00 |
| 06.10.2020 | 94,20 | 94,20 | 90,30 | 90,30 | -3,73% | 240,00 |
| 05.10.2020 | 91,20 | 93,80 | 91,10 | 93,80 | 3,08% | 160,00 |
| 02.10.2020 | 91,50 | 91,50 | 89,70 | 91,00 | -1,41% | 180,00 |
| 01.10.2020 | 93,40 | 94,40 | 91,30 | 92,30 | -0,97% | 600,00 |
| 30.09.2020 | 92,10 | 93,50 | 91,50 | 93,20 | 0,43% | 23,00 |
| 29.09.2020 | 92,00 | 93,00 | 91,70 | 92,80 | 0,65% | 117,00 |
| 28.09.2020 | 93,60 | 94,20 | 91,80 | 92,20 | -1,28% | 50,00 |
| 25.09.2020 | 94,00 | 94,60 | 91,80 | 93,40 | -0,64% | - |
| 24.09.2020 | 93,90 | 95,80 | 93,70 | 94,00 | 0,00% | - |
| 23.09.2020 | 93,50 | 95,60 | 93,50 | 94,00 | 0,43% | 100,00 |
| 22.09.2020 | 92,00 | 94,10 | 92,00 | 93,60 | 2,18% | - |
| 21.09.2020 | 93,00 | 93,00 | 91,10 | 91,60 | -0,65% | 180,00 |
| 18.09.2020 | 92,30 | 92,70 | 91,60 | 92,20 | -0,11% | 340,00 |
| 17.09.2020 | 92,10 | 93,30 | 92,10 | 92,30 | -0,65% | 25,00 |
| 16.09.2020 | 93,60 | 93,80 | 92,50 | 92,90 | -0,64% | 345,00 |
| 15.09.2020 | 93,80 | 94,10 | 92,90 | 93,50 | 0,00% | 110,00 |
| 14.09.2020 | 96,20 | 96,20 | 92,30 | 93,50 | -2,20% | - |
| 11.09.2020 | 97,00 | 97,20 | 95,50 | 95,60 | -1,65% | 225,00 |
| 10.09.2020 | 99,00 | 99,00 | 97,00 | 97,20 | -2,11% | - |
| 09.09.2020 | 98,40 | 100,40 | 98,40 | 99,30 | 0,61% | - |
| 08.09.2020 | 96,20 | 99,50 | 96,20 | 98,70 | -0,40% | 25,00 |
| 07.09.2020 | 96,20 | 99,50 | 96,20 | 99,10 | 3,12% | 25,00 |
| 04.09.2020 | 97,50 | 99,00 | 95,50 | 96,10 | -1,74% | 184,00 |
| 03.09.2020 | 100,00 | 100,00 | 97,50 | 97,80 | -1,91% | 100,00 |
| 02.09.2020 | 99,50 | 100,60 | 99,30 | 99,70 | 0,40% | 100,00 |
| 01.09.2020 | 99,50 | 100,60 | 99,10 | 99,30 | 0,10% | - |
| 31.08.2020 | 100,20 | 100,60 | 99,20 | 99,20 | -1,00% | - |
| 28.08.2020 | 100,80 | 100,80 | 99,10 | 100,20 | 0,45% | 2,00 |