Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,23 | 11,31 | 11,00 | 11,31 | 2,73% | 841,00 |
| 21.08.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,26% | 153,00 |
| 20.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,99% | 322,00 |
| 19.08.2025 | 11,31 | 11,31 | 11,10 | 11,26 | -1,87% | 2.100,00 |
| 18.08.2025 | 11,57 | 11,76 | 11,43 | 11,48 | -2,74% | 16.852,00 |
| 15.08.2025 | 12,00 | 12,00 | 11,51 | 11,80 | -0,61% | 3.029,00 |
| 14.08.2025 | 11,69 | 12,00 | 11,53 | 11,87 | 1,82% | 639,00 |
| 13.08.2025 | 11,81 | 11,81 | 11,62 | 11,66 | -0,77% | 1.091,00 |
| 12.08.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -2,08% | 316,00 |
| 11.08.2025 | 11,45 | 12,00 | 11,45 | 12,00 | 1,66% | 1.561,00 |
| 07.08.2025 | 11,79 | 11,80 | 11,79 | 11,80 | 2,11% | 568,00 |
| 06.08.2025 | 11,57 | 11,57 | 11,56 | 11,56 | -3,30% | 1.065,00 |
| 04.08.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 0,04% | 658,00 |
| 01.08.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,46% | 173,00 |
| 31.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,04% | 761,00 |
| 29.07.2025 | 11,67 | 12,36 | 11,67 | 12,00 | -0,21% | 4.119,00 |
| 28.07.2025 | 12,67 | 12,67 | 12,03 | 12,03 | -0,54% | 2.799,00 |
| 25.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 2,89% | 218,00 |
| 24.07.2025 | 12,60 | 12,60 | 11,64 | 11,75 | 0,69% | 33.427,00 |
| 23.07.2025 | 11,58 | 11,97 | 11,58 | 11,67 | 0,78% | 1.576,00 |
| 22.07.2025 | 11,75 | 11,91 | 11,58 | 11,58 | -1,03% | 12.933,00 |
| 21.07.2025 | 11,53 | 12,47 | 11,53 | 11,70 | -5,57% | 4.562,00 |
| 18.07.2025 | 12,23 | 12,39 | 12,22 | 12,39 | 0,81% | 2.191,00 |
| 17.07.2025 | 11,97 | 12,87 | 11,97 | 12,29 | 3,45% | 18.537,00 |
| 15.07.2025 | 11,57 | 11,94 | 11,01 | 11,88 | 1,63% | 4.584,00 |
| 14.07.2025 | 11,02 | 11,69 | 11,02 | 11,69 | 0,60% | 3.826,00 |
| 10.07.2025 | 10,95 | 11,62 | 10,95 | 11,62 | 7,59% | 8.229,00 |
| 09.07.2025 | 11,00 | 11,09 | 10,80 | 10,80 | 0,65% | 2.013,00 |
| 08.07.2025 | 10,73 | 11,04 | 10,66 | 10,73 | -0,65% | 3.070,00 |
| 07.07.2025 | 10,94 | 11,24 | 10,80 | 10,80 | -0,92% | 7.105,00 |
| 03.07.2025 | 10,90 | 11,16 | 10,90 | 10,90 | 0,65% | 643,00 |
| 02.07.2025 | 11,03 | 11,03 | 10,83 | 10,83 | -0,37% | 2.321,00 |
| 01.07.2025 | 10,60 | 13,25 | 10,25 | 10,87 | 1,59% | 133.688,00 |
| 30.06.2025 | 10,50 | 11,29 | 10,50 | 10,70 | 1,61% | 22.751,00 |
| 27.06.2025 | 10,70 | 11,40 | 10,50 | 10,53 | -1,39% | 19.437,00 |
| 26.06.2025 | 10,45 | 11,45 | 10,45 | 10,68 | 2,18% | 28.628,00 |
| 24.06.2025 | 10,68 | 10,81 | 10,45 | 10,45 | -0,85% | 1.496,00 |
| 23.06.2025 | 10,51 | 12,84 | 10,06 | 10,54 | -1,17% | 191.478,00 |
| 17.06.2025 | 10,67 | 10,92 | 10,67 | 10,67 | -0,33% | 1.222,00 |
| 16.06.2025 | 10,99 | 10,99 | 10,70 | 10,70 | 2,79% | 495,00 |
| 13.06.2025 | 10,49 | 10,49 | 10,20 | 10,41 | -1,33% | 1.904,00 |
| 12.06.2025 | 10,49 | 10,77 | 10,49 | 10,55 | 0,00% | 1.884,00 |
| 11.06.2025 | 10,49 | 10,89 | 10,49 | 10,55 | -2,36% | 2.000,00 |
| 09.06.2025 | 10,60 | 10,85 | 10,47 | 10,81 | 0,70% | 1.101,00 |
| 06.06.2025 | 10,52 | 10,75 | 10,47 | 10,73 | -4,03% | 12.605,00 |
| 05.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 4,05% | 155,00 |
| 04.06.2025 | 10,33 | 10,94 | 10,30 | 10,75 | 4,32% | 1.984,00 |
| 03.06.2025 | 10,62 | 10,99 | 10,26 | 10,30 | -3,74% | 27.245,00 |
| 02.06.2025 | 11,01 | 11,11 | 10,61 | 10,70 | -1,83% | 41.710,00 |
| 29.05.2025 | 10,92 | 10,92 | 10,90 | 10,90 | -0,49% | 798,00 |
| 28.05.2025 | 11,48 | 11,48 | 10,90 | 10,95 | -3,43% | 2.283,00 |
| 27.05.2025 | 10,90 | 11,34 | 10,90 | 11,34 | -0,90% | 1.028,00 |
| 22.05.2025 | 11,28 | 11,45 | 11,28 | 11,45 | 1,61% | 358,00 |
| 19.05.2025 | 11,00 | 11,27 | 11,00 | 11,27 | -0,31% | 388,00 |
| 16.05.2025 | 11,45 | 11,70 | 11,30 | 11,30 | 0,44% | 2.105,00 |
| 15.05.2025 | 10,90 | 11,25 | 10,90 | 11,25 | 3,69% | 2.676,00 |
| 14.05.2025 | 10,51 | 10,85 | 10,51 | 10,85 | 0,93% | 1.040,00 |
| 13.05.2025 | 10,85 | 10,85 | 10,53 | 10,75 | -2,27% | 1.014,00 |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,20% | 529,00 |
| 08.05.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 5,53% | 401,00 |
| 05.05.2025 | 10,56 | 10,61 | 10,30 | 10,30 | -2,46% | 5.642,00 |
| 02.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,09% | 234,00 |
| 01.05.2025 | 10,62 | 10,62 | 10,55 | 10,55 | 0,29% | 715,00 |
| 30.04.2025 | 10,35 | 10,75 | 10,30 | 10,52 | -4,36% | 3.751,00 |
| 29.04.2025 | 10,59 | 11,00 | 10,59 | 11,00 | -1,79% | 11.477,00 |
| 25.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 6,16% | 1.281,00 |
| 23.04.2025 | 11,01 | 11,01 | 10,55 | 10,55 | -1,86% | 370,00 |
| 22.04.2025 | 10,50 | 10,75 | 10,50 | 10,75 | 0,66% | 2.161,00 |
| 21.04.2025 | 10,63 | 10,69 | 10,38 | 10,68 | 1,33% | 2.032,00 |
| 17.04.2025 | 10,86 | 11,12 | 10,04 | 10,54 | -4,53% | 13.970,00 |
| 16.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,28% | 1.808,00 |
| 15.04.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | 905,00 |
| 14.04.2025 | 10,60 | 11,15 | 10,60 | 10,80 | -3,49% | 22.968,00 |
| 11.04.2025 | 10,74 | 11,20 | 10,50 | 11,19 | 4,29% | 30.390,00 |
| 10.04.2025 | 10,80 | 11,20 | 10,73 | 10,73 | 1,47% | 10.090,00 |
| 09.04.2025 | 10,86 | 11,00 | 10,39 | 10,58 | -5,07% | 9.073,00 |
| 08.04.2025 | 11,04 | 11,25 | 10,97 | 11,14 | -0,54% | 7.078,00 |
| 07.04.2025 | 11,25 | 11,40 | 11,20 | 11,20 | -2,40% | 18.522,00 |
| 04.04.2025 | 12,00 | 12,00 | 11,41 | 11,48 | -3,25% | 7.307,00 |
| 03.04.2025 | 11,87 | 11,87 | 11,50 | 11,86 | 0,00% | 2.494,00 |
| 02.04.2025 | 11,60 | 11,87 | 11,55 | 11,86 | 2,98% | 2.686,00 |
| 01.04.2025 | 11,95 | 11,95 | 11,52 | 11,52 | -2,97% | 6.162,00 |
| 31.03.2025 | 11,71 | 12,00 | 11,71 | 11,87 | 2,14% | 11.598,00 |
| 28.03.2025 | 11,32 | 11,68 | 11,32 | 11,62 | 2,03% | 6.901,00 |
| 27.03.2025 | 11,88 | 11,88 | 11,00 | 11,39 | -3,15% | 6.997,00 |
| 26.03.2025 | 11,65 | 12,15 | 11,60 | 11,76 | 2,17% | 9.588,00 |
| 25.03.2025 | 11,87 | 12,30 | 11,00 | 11,51 | -1,62% | 29.413,00 |
| 24.03.2025 | 11,66 | 11,70 | 11,63 | 11,70 | -1,27% | 1.770,00 |
| 21.03.2025 | 11,98 | 11,98 | 11,64 | 11,85 | 1,54% | 1.978,00 |
| 20.03.2025 | 11,89 | 11,89 | 11,67 | 11,67 | -0,89% | 4.078,00 |
| 19.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | 244,00 |
| 18.03.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,14% | 319,00 |
| 17.03.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | 616,00 |
| 14.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,19% | 177,00 |
| 13.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,55% | 691,00 |
| 12.03.2025 | 11,35 | 11,95 | 11,35 | 11,95 | 5,29% | 31.312,00 |
| 11.03.2025 | 12,00 | 12,00 | 11,35 | 11,35 | -2,58% | 8.523,00 |
| 10.03.2025 | 11,66 | 11,75 | 11,65 | 11,65 | -3,05% | 1.818,00 |
| 07.03.2025 | 11,70 | 12,02 | 11,70 | 12,02 | -0,81% | 368,00 |
| 06.03.2025 | 11,99 | 12,35 | 11,99 | 12,11 | 4,88% | 9.643,00 |