28,950€
22,15%
Echtzeit-Aktienkurs CCC S.A.
Bid:
Ask:
Aktienkurse zur CCC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,67 | 29,21 | 23,59 | 28,95 | 22,15% | 64,00 |
| 09.05.2024 | 22,87 | 23,73 | 22,87 | 23,70 | 3,58% | - |
| 08.05.2024 | 22,72 | 22,89 | 22,27 | 22,88 | 0,70% | - |
| 07.05.2024 | 22,85 | 23,14 | 22,60 | 22,72 | -0,57% | - |
| 06.05.2024 | 21,77 | 22,89 | 21,77 | 22,85 | 4,96% | 8,00 |
| 03.05.2024 | 21,80 | 21,96 | 21,73 | 21,77 | -0,14% | - |
| 02.05.2024 | 21,70 | 21,85 | 21,20 | 21,80 | 0,55% | - |
| 30.04.2024 | 21,46 | 21,85 | 21,31 | 21,68 | 1,03% | - |
| 29.04.2024 | 20,24 | 21,48 | 20,16 | 21,46 | 6,45% | 7,00 |
| 26.04.2024 | 19,73 | 20,22 | 19,73 | 20,16 | 1,43% | - |
| 25.04.2024 | 20,04 | 20,18 | 19,57 | 19,88 | -0,97% | - |
| 24.04.2024 | 20,42 | 20,83 | 19,74 | 20,07 | -1,81% | 13,00 |
| 23.04.2024 | 19,57 | 20,44 | 19,56 | 20,44 | 4,31% | 9,00 |
| 22.04.2024 | 19,14 | 19,96 | 19,14 | 19,60 | 2,40% | - |
| 19.04.2024 | 18,90 | 19,27 | 18,83 | 19,14 | 0,26% | - |
| 18.04.2024 | 18,52 | 19,13 | 18,38 | 19,09 | 3,16% | - |
| 17.04.2024 | 18,53 | 18,95 | 18,03 | 18,50 | -0,13% | - |
| 16.04.2024 | 19,15 | 20,18 | 18,19 | 18,53 | -3,16% | - |
| 15.04.2024 | 16,68 | 19,52 | 16,60 | 19,13 | 15,24% | 2,00 |
| 12.04.2024 | 16,00 | 16,95 | 16,00 | 16,60 | 3,75% | - |
| 11.04.2024 | 15,93 | 16,15 | 15,81 | 16,00 | 0,57% | - |
| 10.04.2024 | 15,74 | 16,01 | 15,69 | 15,91 | 1,11% | - |
| 09.04.2024 | 16,42 | 16,66 | 15,69 | 15,74 | -4,17% | - |
| 08.04.2024 | 16,11 | 16,43 | 15,56 | 16,42 | 2,08% | - |
| 05.04.2024 | 17,06 | 17,07 | 14,87 | 16,09 | -5,60% | - |
| 04.04.2024 | 16,78 | 17,19 | 16,61 | 17,04 | 1,55% | 900,00 |
| 03.04.2024 | 16,90 | 17,22 | 16,58 | 16,78 | -0,71% | - |
| 02.04.2024 | 16,58 | 17,26 | 16,54 | 16,90 | 1,93% | - |
| 28.03.2024 | 16,53 | 16,65 | 15,97 | 16,58 | 0,21% | - |
| 27.03.2024 | 16,40 | 16,73 | 16,37 | 16,55 | 1,02% | - |
| 26.03.2024 | 16,03 | 16,39 | 15,87 | 16,38 | 2,06% | - |
| 25.03.2024 | 16,30 | 16,34 | 15,84 | 16,05 | -1,64% | - |
| 22.03.2024 | 16,49 | 16,64 | 16,28 | 16,32 | -1,05% | - |
| 21.03.2024 | 16,17 | 16,81 | 16,11 | 16,49 | 2,25% | - |
| 20.03.2024 | 16,17 | 16,54 | 15,91 | 16,13 | -0,37% | - |
| 19.03.2024 | 16,14 | 16,19 | 15,62 | 16,19 | 0,31% | 17,00 |
| 18.03.2024 | 16,59 | 16,70 | 16,06 | 16,14 | -2,61% | - |
| 15.03.2024 | 17,01 | 17,25 | 16,14 | 16,57 | -2,59% | - |
| 14.03.2024 | 17,06 | 17,36 | 16,94 | 17,01 | -0,32% | - |
| 13.03.2024 | 17,06 | 17,55 | 16,96 | 17,06 | 0,01% | - |
| 12.03.2024 | 16,70 | 17,13 | 16,46 | 17,06 | 2,17% | - |
| 11.03.2024 | 16,96 | 17,14 | 16,66 | 16,70 | -1,68% | - |
| 08.03.2024 | 16,62 | 17,03 | 16,22 | 16,98 | 2,34% | - |
| 07.03.2024 | 16,61 | 16,67 | 15,99 | 16,60 | -0,20% | - |
| 06.03.2024 | 16,85 | 16,91 | 16,35 | 16,63 | -1,55% | - |
| 05.03.2024 | 16,63 | 17,17 | 16,61 | 16,89 | 1,43% | - |
| 04.03.2024 | 17,18 | 17,30 | 16,46 | 16,65 | -3,04% | - |
| 01.03.2024 | 17,43 | 17,74 | 17,01 | 17,18 | -1,48% | - |
| 29.02.2024 | 17,36 | 17,68 | 17,16 | 17,43 | 0,56% | - |
| 28.02.2024 | 17,84 | 17,87 | 16,86 | 17,34 | -2,91% | - |
| 27.02.2024 | 17,65 | 17,96 | 17,43 | 17,86 | 0,92% | - |
| 26.02.2024 | 16,79 | 17,83 | 16,77 | 17,69 | 5,28% | - |
| 23.02.2024 | 16,40 | 17,30 | 16,40 | 16,81 | 2,47% | - |
| 22.02.2024 | 15,73 | 16,50 | 15,61 | 16,40 | 4,49% | - |
| 21.02.2024 | 15,85 | 16,15 | 15,63 | 15,70 | -0,96% | - |
| 20.02.2024 | 15,79 | 15,96 | 15,55 | 15,85 | 0,36% | - |
| 19.02.2024 | 15,46 | 15,87 | 15,45 | 15,79 | 2,25% | - |
| 16.02.2024 | 15,09 | 15,48 | 15,08 | 15,44 | 2,22% | - |
| 15.02.2024 | 14,85 | 15,18 | 14,69 | 15,11 | 1,65% | - |
| 14.02.2024 | 14,50 | 14,91 | 14,39 | 14,86 | 2,41% | - |
| 13.02.2024 | 14,82 | 15,02 | 14,37 | 14,51 | -2,04% | - |
| 12.02.2024 | 14,79 | 15,02 | 14,56 | 14,82 | 0,17% | - |
| 09.02.2024 | 13,73 | 14,86 | 13,72 | 14,79 | 7,76% | - |
| 08.02.2024 | 13,48 | 13,83 | 13,47 | 13,73 | 1,84% | - |
| 07.02.2024 | 13,16 | 13,49 | 13,11 | 13,48 | 2,41% | - |
| 06.02.2024 | 13,19 | 13,24 | 12,96 | 13,16 | 0,00% | - |
| 05.02.2024 | 13,72 | 13,92 | 13,16 | 13,16 | -4,22% | - |
| 02.02.2024 | 13,74 | 14,05 | 13,67 | 13,74 | -0,09% | - |
| 01.02.2024 | 13,53 | 13,88 | 13,38 | 13,75 | 1,91% | - |
| 31.01.2024 | 13,17 | 13,69 | 13,16 | 13,50 | 2,51% | - |
| 30.01.2024 | 13,00 | 13,29 | 12,97 | 13,17 | 1,39% | - |
| 29.01.2024 | 13,16 | 13,21 | 12,88 | 12,99 | -1,42% | 2,00 |
| 26.01.2024 | 13,23 | 13,25 | 13,09 | 13,17 | -0,55% | - |
| 25.01.2024 | 13,23 | 13,34 | 13,06 | 13,25 | 0,04% | - |
| 24.01.2024 | 13,32 | 13,44 | 13,03 | 13,24 | -0,69% | - |
| 23.01.2024 | 13,24 | 13,48 | 13,17 | 13,33 | 0,72% | - |
| 22.01.2024 | 13,44 | 13,57 | 13,22 | 13,24 | -1,40% | - |
| 19.01.2024 | 13,20 | 13,72 | 13,16 | 13,43 | 1,63% | - |
| 18.01.2024 | 13,29 | 13,56 | 13,05 | 13,21 | -0,56% | - |
| 17.01.2024 | 13,80 | 13,81 | 13,25 | 13,29 | -3,84% | - |
| 16.01.2024 | 13,89 | 13,89 | 13,39 | 13,82 | -0,50% | - |
| 15.01.2024 | 14,65 | 14,67 | 13,82 | 13,89 | -4,75% | - |
| 12.01.2024 | 14,40 | 14,90 | 14,37 | 14,58 | 1,34% | - |
| 11.01.2024 | 14,70 | 15,04 | 14,23 | 14,39 | -1,76% | 8,00 |
| 10.01.2024 | 13,86 | 14,94 | 13,84 | 14,64 | 5,55% | - |
| 09.01.2024 | 13,34 | 14,04 | 13,32 | 13,87 | 4,03% | - |
| 08.01.2024 | 13,28 | 13,45 | 13,16 | 13,34 | 0,28% | - |
| 05.01.2024 | 13,15 | 13,47 | 12,60 | 13,30 | 0,89% | - |
| 04.01.2024 | 13,14 | 13,36 | 13,02 | 13,18 | 0,29% | - |
| 03.01.2024 | 13,60 | 13,62 | 12,65 | 13,14 | -3,47% | - |
| 02.01.2024 | 14,01 | 14,41 | 13,55 | 13,62 | -2,68% | - |
| 29.12.2023 | 14,37 | 14,39 | 13,64 | 13,99 | -2,54% | - |
| 28.12.2023 | 14,74 | 14,74 | 14,22 | 14,36 | -2,33% | - |
| 27.12.2023 | 14,79 | 14,92 | 14,58 | 14,70 | 0,00% | - |
| 22.12.2023 | 15,04 | 15,17 | 14,67 | 14,70 | -2,28% | - |
| 21.12.2023 | 15,17 | 15,22 | 14,62 | 15,04 | -0,71% | - |
| 20.12.2023 | 15,11 | 15,79 | 14,89 | 15,15 | 0,28% | - |
| 19.12.2023 | 14,35 | 15,14 | 14,34 | 15,11 | 5,35% | - |
| 18.12.2023 | 13,59 | 14,41 | 13,57 | 14,34 | 5,64% | - |
| 15.12.2023 | 13,80 | 13,96 | 13,57 | 13,57 | -1,27% | - |