Echtzeit-Aktienkurs CBS CORP. B DL -,001
Bid:
Ask:
Aktienkurse zur CBS CORP. B DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2020 | 34,50 | 35,07 | 33,97 | 34,97 | 2,22% | 6.366.353,00 |
| 10.02.2020 | 34,50 | 34,62 | 33,96 | 34,21 | -1,44% | 7.080.492,00 |
| 07.02.2020 | 35,15 | 35,26 | 34,40 | 34,71 | 0,32% | 6.522.397,00 |
| 06.02.2020 | 34,64 | 34,73 | 34,22 | 34,60 | 0,76% | 6.003.908,00 |
| 05.02.2020 | 33,86 | 34,68 | 33,81 | 34,34 | 2,29% | 7.399.288,00 |
| 04.02.2020 | 33,50 | 33,85 | 33,04 | 33,57 | 1,48% | 8.736.995,00 |
| 03.02.2020 | 33,73 | 33,87 | 32,60 | 33,08 | -3,08% | 11.621.332,00 |
| 31.01.2020 | 34,16 | 34,69 | 33,58 | 34,13 | -0,18% | 8.160.948,00 |
| 30.01.2020 | 34,29 | 34,56 | 33,49 | 34,19 | -1,44% | 12.977.883,00 |
| 29.01.2020 | 35,25 | 35,61 | 34,61 | 34,69 | -1,89% | 6.719.766,00 |
| 28.01.2020 | 35,40 | 35,76 | 35,16 | 35,36 | 0,65% | 5.991.823,00 |
| 27.01.2020 | 35,37 | 35,63 | 34,79 | 35,13 | -1,84% | 7.913.086,00 |
| 24.01.2020 | 37,00 | 37,07 | 35,40 | 35,79 | -3,24% | 10.753.070,00 |
| 23.01.2020 | 38,20 | 38,27 | 36,96 | 36,99 | -3,80% | 9.236.918,00 |
| 22.01.2020 | 39,00 | 39,06 | 38,32 | 38,45 | -5,90% | 4.906.585,00 |
| 05.12.2019 | 41,00 | 41,24 | 40,16 | 40,86 | 2,51% | 5.496.047,00 |
| 02.12.2019 | 40,50 | 40,58 | 39,72 | 39,86 | -1,29% | 6.099.474,00 |
| 29.11.2019 | 40,23 | 40,75 | 40,17 | 40,38 | -0,05% | 1.876.412,00 |
| 27.11.2019 | 40,59 | 40,75 | 40,32 | 40,40 | -0,27% | 5.298.091,00 |
| 26.11.2019 | 40,12 | 40,57 | 39,64 | 40,51 | 1,05% | 8.028.751,00 |
| 25.11.2019 | 39,57 | 40,24 | 39,09 | 40,09 | 1,44% | 6.901.433,00 |
| 22.11.2019 | 38,98 | 39,56 | 38,77 | 39,52 | 1,39% | 4.414.290,00 |
| 21.11.2019 | 39,00 | 39,50 | 38,52 | 38,98 | -0,08% | 5.114.950,00 |
| 20.11.2019 | 39,23 | 39,48 | 38,53 | 39,01 | -0,94% | 5.050.472,00 |
| 19.11.2019 | 39,41 | 39,68 | 38,84 | 39,38 | 0,10% | 6.538.160,00 |
| 18.11.2019 | 38,40 | 39,36 | 37,88 | 39,34 | 2,00% | 6.999.057,00 |
| 15.11.2019 | 37,92 | 38,89 | 37,75 | 38,57 | 2,50% | 7.389.854,00 |
| 14.11.2019 | 37,20 | 38,17 | 36,97 | 37,63 | 2,12% | 5.763.969,00 |
| 13.11.2019 | 37,50 | 37,62 | 36,68 | 36,85 | -2,41% | 5.110.819,00 |
| 12.11.2019 | 38,52 | 38,71 | 37,29 | 37,76 | -3,62% | 9.675.393,00 |
| 11.11.2019 | 38,21 | 39,22 | 37,76 | 39,18 | 2,81% | 8.665.159,00 |
| 08.11.2019 | 37,87 | 38,13 | 37,20 | 38,11 | 0,82% | 3.716.221,00 |
| 07.11.2019 | 37,35 | 38,30 | 37,22 | 37,80 | 2,66% | 4.790.752,00 |
| 06.11.2019 | 37,39 | 37,53 | 36,76 | 36,82 | -1,79% | 3.283.659,00 |
| 05.11.2019 | 37,39 | 37,83 | 37,23 | 37,49 | 0,94% | 3.927.635,00 |
| 04.11.2019 | 36,95 | 37,24 | 36,74 | 37,14 | 1,09% | 4.220.770,00 |
| 01.11.2019 | 36,28 | 36,88 | 36,07 | 36,74 | 1,94% | 3.666.436,00 |
| 31.10.2019 | 35,46 | 36,05 | 35,02 | 36,04 | 1,29% | 7.308.498,00 |
| 30.10.2019 | 36,10 | 36,10 | 35,05 | 35,58 | -1,69% | 5.620.326,00 |
| 29.10.2019 | 35,81 | 36,40 | 35,68 | 36,19 | 0,95% | 4.024.080,00 |
| 28.10.2019 | 36,27 | 36,57 | 35,85 | 35,85 | -0,53% | 3.425.700,00 |
| 25.10.2019 | 35,67 | 36,80 | 35,65 | 36,04 | 0,81% | 4.326.194,00 |
| 24.10.2019 | 36,56 | 36,58 | 35,08 | 35,75 | -2,03% | 8.291.251,00 |
| 23.10.2019 | 36,43 | 36,61 | 35,87 | 36,49 | 0,41% | 4.985.301,00 |
| 22.10.2019 | 36,31 | 36,54 | 35,76 | 36,34 | -0,03% | 6.113.093,00 |
| 21.10.2019 | 36,91 | 37,09 | 36,25 | 36,35 | -1,09% | 5.783.577,00 |
| 18.10.2019 | 37,52 | 37,98 | 36,74 | 36,75 | -2,73% | 5.943.994,00 |
| 17.10.2019 | 38,10 | 38,29 | 36,25 | 37,78 | -0,84% | 10.444.800,00 |
| 16.10.2019 | 38,14 | 38,61 | 37,98 | 38,10 | 0,08% | 3.401.420,00 |
| 15.10.2019 | 38,01 | 38,40 | 37,62 | 38,07 | 0,34% | 3.938.182,00 |
| 14.10.2019 | 38,31 | 38,34 | 37,52 | 37,94 | -1,28% | 3.666.288,00 |
| 11.10.2019 | 38,11 | 39,02 | 38,11 | 38,43 | 2,04% | 3.254.191,00 |
| 10.10.2019 | 37,64 | 38,16 | 37,48 | 37,66 | 0,13% | 3.221.371,00 |
| 09.10.2019 | 37,62 | 37,86 | 37,28 | 37,61 | 1,18% | 2.971.329,00 |
| 08.10.2019 | 38,40 | 38,45 | 37,11 | 37,17 | -4,10% | 6.432.700,00 |
| 07.10.2019 | 38,91 | 39,23 | 38,47 | 38,76 | -0,72% | 4.220.057,00 |
| 04.10.2019 | 38,61 | 39,36 | 38,33 | 39,04 | 1,53% | 5.832.351,00 |
| 03.10.2019 | 38,40 | 38,72 | 37,88 | 38,45 | -0,18% | 3.626.944,00 |
| 02.10.2019 | 39,83 | 39,91 | 38,52 | 38,52 | -4,11% | 4.560.093,00 |
| 01.10.2019 | 40,62 | 41,08 | 39,88 | 40,17 | -0,50% | 2.611.141,00 |
| 30.09.2019 | 40,45 | 40,73 | 40,24 | 40,37 | 0,12% | 2.986.991,00 |
| 27.09.2019 | 40,36 | 40,80 | 40,08 | 40,32 | 0,05% | 2.871.230,00 |
| 26.09.2019 | 41,28 | 41,34 | 40,29 | 40,30 | -2,28% | 3.446.228,00 |
| 25.09.2019 | 41,26 | 41,56 | 40,81 | 41,24 | -0,17% | 3.803.517,00 |
| 24.09.2019 | 41,76 | 42,07 | 40,69 | 41,31 | -1,57% | 7.617.189,00 |
| 23.09.2019 | 41,81 | 42,27 | 41,50 | 41,97 | 0,21% | 6.130.694,00 |
| 20.09.2019 | 42,52 | 42,69 | 41,83 | 41,88 | -1,20% | 8.124.013,00 |
| 19.09.2019 | 43,50 | 43,81 | 42,21 | 42,39 | -2,28% | 5.325.787,00 |
| 18.09.2019 | 43,27 | 43,57 | 42,86 | 43,38 | 0,18% | 4.605.672,00 |
| 17.09.2019 | 43,96 | 44,07 | 42,99 | 43,30 | -1,70% | 5.588.467,00 |
| 16.09.2019 | 43,51 | 44,08 | 43,30 | 44,05 | 0,52% | 4.672.117,00 |
| 13.09.2019 | 44,16 | 44,56 | 43,57 | 43,82 | 0,00% | 4.555.984,00 |
| 12.09.2019 | 43,75 | 44,21 | 42,95 | 43,82 | 0,02% | 5.926.465,00 |
| 11.09.2019 | 44,41 | 44,67 | 43,38 | 43,81 | -1,46% | 5.945.197,00 |
| 10.09.2019 | 43,96 | 44,94 | 43,96 | 44,46 | 0,79% | 5.585.504,00 |
| 09.09.2019 | 43,51 | 44,15 | 43,16 | 44,11 | 1,10% | 6.893.079,00 |
| 06.09.2019 | 42,93 | 43,71 | 42,93 | 43,63 | 1,47% | 5.850.841,00 |
| 05.09.2019 | 41,98 | 43,09 | 41,50 | 43,00 | 3,19% | 5.656.417,00 |
| 04.09.2019 | 41,78 | 41,93 | 41,01 | 41,67 | 0,92% | 5.206.501,00 |
| 03.09.2019 | 41,37 | 41,54 | 40,65 | 41,29 | -1,83% | 4.528.661,00 |
| 30.08.2019 | 42,50 | 42,54 | 41,80 | 42,06 | -0,71% | 5.099.041,00 |
| 29.08.2019 | 42,11 | 42,81 | 41,80 | 42,36 | 1,49% | 5.403.660,00 |
| 28.08.2019 | 40,87 | 41,92 | 40,78 | 41,74 | 1,71% | 4.450.027,00 |
| 27.08.2019 | 41,79 | 41,97 | 40,92 | 41,04 | -1,72% | 3.595.392,00 |
| 26.08.2019 | 42,11 | 42,34 | 41,48 | 41,76 | 0,85% | 3.140.081,00 |
| 23.08.2019 | 43,20 | 43,37 | 41,22 | 41,41 | -4,74% | 6.790.251,00 |
| 22.08.2019 | 44,25 | 44,31 | 43,42 | 43,47 | -1,38% | 2.953.486,00 |
| 21.08.2019 | 44,32 | 44,36 | 43,40 | 44,08 | -0,14% | 3.301.204,00 |
| 20.08.2019 | 44,00 | 44,36 | 43,54 | 44,14 | -0,18% | 3.314.358,00 |
| 19.08.2019 | 44,35 | 44,86 | 44,04 | 44,22 | 0,96% | 5.106.988,00 |
| 16.08.2019 | 43,65 | 44,00 | 43,46 | 43,80 | 1,04% | 3.985.960,00 |
| 15.08.2019 | 44,74 | 44,90 | 42,96 | 43,35 | -2,91% | 6.018.453,00 |
| 14.08.2019 | 47,54 | 47,67 | 44,59 | 44,65 | -8,32% | 9.484.618,00 |
| 13.08.2019 | 48,13 | 49,68 | 48,12 | 48,70 | 1,35% | 7.019.461,00 |
| 12.08.2019 | 50,00 | 50,11 | 47,86 | 48,05 | -1,76% | 2.416.608,00 |
| 09.08.2019 | 49,51 | 49,93 | 48,05 | 48,91 | -3,76% | 4.981.886,00 |
| 08.08.2019 | 49,97 | 51,06 | 49,97 | 50,82 | 3,33% | 2.932.534,00 |
| 07.08.2019 | 48,93 | 49,34 | 48,28 | 49,18 | -0,77% | 2.049.600,00 |
| 06.08.2019 | 49,49 | 49,70 | 49,00 | 49,56 | 1,02% | 1.430.225,00 |
| 05.08.2019 | 49,49 | 49,87 | 48,78 | 49,06 | -2,66% | 2.317.068,00 |