Echtzeit-Aktienkurs Continental Building Products
Bid:
Ask:
Aktienkurse zur Continental Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 36,99 | 37,00 | 36,99 | 36,99 | 0,00% | 1.052.313,00 |
| 30.01.2020 | 37,00 | 37,00 | 36,98 | 36,99 | 1,62% | 4.508.204,00 |
| 29.01.2020 | 36,40 | 36,40 | 36,34 | 36,40 | 0,00% | 38.563,00 |
| 28.01.2020 | 36,44 | 36,44 | 36,38 | 36,40 | 0,00% | 45.318,00 |
| 27.01.2020 | 36,29 | 36,48 | 36,25 | 36,40 | -0,11% | 674.441,00 |
| 24.01.2020 | 36,48 | 36,51 | 36,38 | 36,44 | 0,03% | 176.515,00 |
| 23.01.2020 | 36,50 | 36,54 | 36,41 | 36,43 | -0,27% | 156.657,00 |
| 22.01.2020 | 36,51 | 36,63 | 36,47 | 36,53 | 0,00% | 321.760,00 |
| 21.01.2020 | 36,50 | 36,55 | 36,50 | 36,53 | 0,05% | 268.404,00 |
| 17.01.2020 | 36,66 | 36,68 | 36,49 | 36,51 | -0,19% | 116.033,00 |
| 16.01.2020 | 36,50 | 36,58 | 36,48 | 36,58 | 0,22% | 293.221,00 |
| 15.01.2020 | 36,47 | 36,50 | 36,45 | 36,50 | 0,00% | 440.159,00 |
| 14.01.2020 | 36,48 | 36,50 | 36,44 | 36,50 | 0,00% | 159.468,00 |
| 13.01.2020 | 36,50 | 36,51 | 36,41 | 36,50 | 0,00% | 324.305,00 |
| 10.01.2020 | 36,48 | 36,51 | 36,45 | 36,50 | 0,05% | 128.584,00 |
| 09.01.2020 | 36,50 | 36,53 | 36,47 | 36,48 | -0,03% | 221.355,00 |
| 08.01.2020 | 36,40 | 36,53 | 36,40 | 36,49 | 0,25% | 265.693,00 |
| 07.01.2020 | 36,53 | 36,53 | 36,38 | 36,40 | -0,38% | 296.765,00 |
| 06.01.2020 | 36,45 | 36,54 | 36,45 | 36,54 | 0,11% | 286.862,00 |
| 03.01.2020 | 36,44 | 36,55 | 36,40 | 36,50 | 0,00% | 307.300,00 |
| 02.01.2020 | 36,43 | 36,50 | 36,30 | 36,50 | 0,19% | 253.909,00 |
| 31.12.2019 | 36,40 | 36,46 | 36,25 | 36,43 | 0,05% | 319.950,00 |
| 30.12.2019 | 36,51 | 36,54 | 36,36 | 36,41 | -0,36% | 110.996,00 |
| 27.12.2019 | 36,55 | 36,55 | 36,48 | 36,54 | 0,08% | 129.800,00 |
| 26.12.2019 | 36,59 | 36,60 | 36,46 | 36,51 | -0,05% | 208.656,00 |
| 24.12.2019 | 36,48 | 36,58 | 36,47 | 36,53 | 0,14% | 232.493,00 |
| 23.12.2019 | 36,40 | 36,51 | 36,30 | 36,48 | 0,33% | 299.286,00 |
| 20.12.2019 | 36,43 | 36,51 | 36,32 | 36,36 | -0,27% | 368.115,00 |
| 19.12.2019 | 36,40 | 36,46 | 36,35 | 36,46 | 0,16% | 544.223,00 |
| 18.12.2019 | 36,48 | 36,49 | 36,25 | 36,40 | 0,00% | 372.177,00 |
| 17.12.2019 | 36,50 | 36,51 | 36,39 | 36,40 | -0,27% | 379.010,00 |
| 16.12.2019 | 36,50 | 36,51 | 36,39 | 36,50 | 0,25% | 547.082,00 |
| 13.12.2019 | 36,51 | 36,51 | 36,39 | 36,41 | -0,27% | 476.099,00 |
| 12.12.2019 | 36,61 | 36,61 | 36,50 | 36,51 | -0,19% | 387.891,00 |
| 11.12.2019 | 36,61 | 36,65 | 36,53 | 36,58 | -0,14% | 322.705,00 |
| 10.12.2019 | 36,65 | 36,71 | 36,55 | 36,63 | -0,16% | 254.427,00 |
| 09.12.2019 | 36,60 | 36,73 | 36,60 | 36,69 | 0,30% | 550.099,00 |
| 06.12.2019 | 36,83 | 36,90 | 36,52 | 36,58 | -0,27% | 355.379,00 |
| 05.12.2019 | 36,91 | 36,96 | 36,52 | 36,68 | -0,33% | 395.674,00 |
| 04.12.2019 | 36,92 | 36,99 | 36,77 | 36,80 | 0,00% | 769.354,00 |
| 03.12.2019 | 36,93 | 37,05 | 36,76 | 36,80 | -0,41% | 346.890,00 |
| 02.12.2019 | 36,87 | 37,08 | 36,82 | 36,95 | 0,43% | 389.338,00 |
| 29.11.2019 | 36,71 | 36,90 | 36,68 | 36,79 | -0,05% | 438.322,00 |
| 27.11.2019 | 36,62 | 36,92 | 36,49 | 36,81 | 0,52% | 726.177,00 |
| 26.11.2019 | 36,62 | 36,74 | 36,44 | 36,62 | 0,05% | 518.048,00 |
| 25.11.2019 | 36,73 | 36,85 | 36,47 | 36,60 | -0,11% | 378.573,00 |
| 22.11.2019 | 36,50 | 37,04 | 36,45 | 36,64 | 0,38% | 407.529,00 |
| 21.11.2019 | 36,40 | 36,63 | 36,30 | 36,50 | 0,30% | 944.172,00 |
| 20.11.2019 | 36,25 | 36,40 | 36,25 | 36,39 | 0,58% | 1.399.415,00 |
| 19.11.2019 | 36,34 | 36,37 | 36,17 | 36,18 | -0,19% | 1.994.879,00 |
| 18.11.2019 | 36,39 | 36,43 | 36,24 | 36,25 | -0,52% | 908.798,00 |
| 15.11.2019 | 36,31 | 36,50 | 36,24 | 36,44 | 0,50% | 1.470.895,00 |
| 14.11.2019 | 36,20 | 36,38 | 36,13 | 36,26 | 0,44% | 3.280.928,00 |
| 13.11.2019 | 36,25 | 36,28 | 36,03 | 36,10 | 0,98% | 11.103.480,00 |
| 12.11.2019 | 32,03 | 36,03 | 31,91 | 35,75 | 11,65% | 1.871.828,00 |
| 11.11.2019 | 30,75 | 32,15 | 30,72 | 32,02 | 3,89% | 988.077,00 |
| 08.11.2019 | 30,35 | 31,25 | 30,35 | 30,82 | 1,28% | 454.732,00 |
| 07.11.2019 | 30,94 | 31,09 | 30,31 | 30,43 | -0,85% | 222.332,00 |
| 06.11.2019 | 30,37 | 30,87 | 30,07 | 30,69 | 0,92% | 139.322,00 |
| 05.11.2019 | 31,12 | 31,66 | 30,24 | 30,41 | -1,93% | 285.045,00 |
| 04.11.2019 | 30,92 | 31,20 | 30,62 | 31,01 | 1,21% | 256.742,00 |
| 01.11.2019 | 30,02 | 30,69 | 30,02 | 30,64 | 2,44% | 296.689,00 |
| 31.10.2019 | 29,90 | 30,23 | 29,71 | 29,91 | -1,03% | 205.888,00 |
| 30.10.2019 | 29,52 | 30,28 | 29,45 | 30,22 | 2,44% | 321.114,00 |
| 29.10.2019 | 29,51 | 30,11 | 29,36 | 29,50 | 0,37% | 306.820,00 |
| 28.10.2019 | 29,64 | 29,97 | 29,09 | 29,39 | -0,41% | 221.558,00 |
| 25.10.2019 | 28,86 | 30,20 | 28,86 | 29,51 | 1,93% | 281.606,00 |
| 24.10.2019 | 29,30 | 29,55 | 28,80 | 28,95 | -0,82% | 193.231,00 |
| 23.10.2019 | 29,45 | 29,58 | 28,99 | 29,19 | -0,55% | 221.724,00 |
| 22.10.2019 | 28,61 | 29,51 | 28,61 | 29,35 | 2,37% | 287.613,00 |
| 21.10.2019 | 28,86 | 29,51 | 28,65 | 28,67 | 0,24% | 238.964,00 |
| 18.10.2019 | 28,49 | 28,90 | 28,40 | 28,60 | -0,17% | 207.933,00 |
| 17.10.2019 | 28,41 | 28,87 | 28,38 | 28,65 | 1,42% | 166.457,00 |
| 16.10.2019 | 28,16 | 28,55 | 28,15 | 28,25 | 0,21% | 183.682,00 |
| 15.10.2019 | 28,03 | 28,27 | 27,76 | 28,19 | 1,59% | 173.362,00 |
| 14.10.2019 | 27,73 | 27,84 | 27,37 | 27,75 | -0,47% | 117.439,00 |
| 11.10.2019 | 28,07 | 28,32 | 27,84 | 27,88 | 1,05% | 201.699,00 |
| 10.10.2019 | 27,76 | 28,21 | 27,36 | 27,59 | 0,18% | 212.493,00 |
| 09.10.2019 | 27,47 | 27,80 | 27,26 | 27,54 | 1,59% | 222.325,00 |
| 08.10.2019 | 26,45 | 27,25 | 26,14 | 27,11 | 2,03% | 248.392,00 |
| 07.10.2019 | 26,48 | 26,77 | 26,28 | 26,57 | -0,30% | 576.971,00 |
| 04.10.2019 | 26,16 | 26,74 | 25,99 | 26,65 | 2,46% | 262.032,00 |
| 03.10.2019 | 26,41 | 26,43 | 25,86 | 26,01 | -1,74% | 292.113,00 |
| 02.10.2019 | 26,15 | 26,56 | 26,03 | 26,47 | 0,42% | 221.552,00 |
| 01.10.2019 | 27,53 | 27,89 | 26,35 | 26,36 | -3,41% | 294.120,00 |
| 30.09.2019 | 27,74 | 27,97 | 27,26 | 27,29 | -1,83% | 527.907,00 |
| 27.09.2019 | 28,04 | 28,21 | 27,45 | 27,80 | -0,18% | 269.741,00 |
| 26.09.2019 | 27,86 | 28,20 | 27,47 | 27,85 | -0,29% | 222.396,00 |
| 25.09.2019 | 27,00 | 28,03 | 26,78 | 27,93 | 3,83% | 302.675,00 |
| 24.09.2019 | 27,25 | 27,66 | 26,70 | 26,90 | -1,82% | 243.177,00 |
| 23.09.2019 | 27,06 | 27,94 | 26,69 | 27,40 | 0,59% | 263.519,00 |
| 20.09.2019 | 27,73 | 27,93 | 27,22 | 27,24 | -1,59% | 401.268,00 |
| 19.09.2019 | 27,62 | 28,33 | 27,34 | 27,68 | 0,04% | 408.310,00 |
| 18.09.2019 | 26,77 | 27,79 | 26,32 | 27,67 | 3,40% | 414.518,00 |
| 17.09.2019 | 26,71 | 26,95 | 26,39 | 26,76 | -0,19% | 154.267,00 |
| 16.09.2019 | 26,63 | 26,92 | 26,25 | 26,81 | 0,07% | 213.028,00 |
| 13.09.2019 | 27,30 | 27,58 | 26,76 | 26,79 | -1,25% | 200.835,00 |
| 12.09.2019 | 26,99 | 27,34 | 26,63 | 27,13 | 0,78% | 400.131,00 |
| 11.09.2019 | 26,01 | 27,08 | 25,88 | 26,92 | 3,94% | 261.874,00 |
| 10.09.2019 | 25,14 | 25,91 | 25,02 | 25,90 | 3,02% | 245.965,00 |