36,200€
-0,96%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,10 | 36,30 | 36,10 | 36,25 | -0,82% | 35,00 |
| 19.12.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,14% | 234,00 |
| 18.12.2024 | 36,65 | 36,95 | 36,50 | 36,50 | 0,14% | 6,00 |
| 17.12.2024 | 36,65 | 36,65 | 36,45 | 36,45 | -1,35% | 7,00 |
| 16.12.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,41% | 1,00 |
| 13.12.2024 | 37,20 | 37,40 | 36,80 | 36,80 | -1,47% | 516,00 |
| 12.12.2024 | 37,05 | 37,35 | 37,05 | 37,35 | 0,40% | 796,00 |
| 11.12.2024 | 37,60 | 37,75 | 37,20 | 37,20 | -0,93% | 220,00 |
| 10.12.2024 | 37,75 | 37,75 | 37,55 | 37,55 | -0,66% | 42,00 |
| 09.12.2024 | 37,50 | 37,80 | 37,45 | 37,80 | 0,00% | 135,00 |
| 06.12.2024 | 37,90 | 37,90 | 37,80 | 37,80 | 0,40% | 5,00 |
| 05.12.2024 | 37,35 | 37,65 | 37,35 | 37,65 | 1,35% | 22,00 |
| 04.12.2024 | 36,80 | 37,15 | 36,80 | 37,15 | 1,36% | 110,00 |
| 03.12.2024 | 36,60 | 36,65 | 36,35 | 36,65 | 0,00% | 95,00 |
| 02.12.2024 | 36,05 | 36,65 | 36,05 | 36,65 | 1,66% | 672,00 |
| 29.11.2024 | 35,85 | 36,05 | 35,85 | 36,05 | 0,49% | 27,00 |
| 28.11.2024 | 35,98 | 36,03 | 35,68 | 35,88 | 0,21% | - |
| 27.11.2024 | 35,80 | 35,80 | 35,55 | 35,80 | -1,10% | 119,00 |
| 26.11.2024 | 35,90 | 36,20 | 35,75 | 36,20 | -0,96% | 10,00 |
| 25.11.2024 | 36,70 | 36,70 | 36,05 | 36,55 | -0,27% | 430,00 |
| 22.11.2024 | 36,30 | 36,65 | 36,25 | 36,65 | 1,38% | 57,00 |
| 21.11.2024 | 36,75 | 36,75 | 36,15 | 36,15 | -1,09% | 5,00 |
| 20.11.2024 | 36,55 | 36,75 | 36,40 | 36,55 | 0,41% | 351,00 |
| 19.11.2024 | 36,75 | 36,75 | 36,40 | 36,40 | -0,82% | 120,00 |
| 18.11.2024 | 37,30 | 37,30 | 36,70 | 36,70 | 1,24% | 4,00 |
| 15.11.2024 | 36,85 | 36,85 | 36,25 | 36,25 | -1,63% | 111,00 |
| 14.11.2024 | 37,10 | 37,10 | 36,85 | 36,85 | -1,60% | 304,00 |
| 13.11.2024 | 37,45 | 37,45 | 37,10 | 37,45 | 0,54% | 34,00 |
| 12.11.2024 | 37,10 | 37,55 | 37,05 | 37,25 | -1,32% | 43,00 |
| 11.11.2024 | 37,40 | 37,85 | 37,40 | 37,75 | 0,67% | 7,00 |
| 08.11.2024 | 37,65 | 37,65 | 37,50 | 37,50 | -1,96% | 87,00 |
| 07.11.2024 | 38,20 | 38,25 | 37,85 | 38,25 | 1,59% | 40,00 |
| 06.11.2024 | 38,10 | 38,10 | 37,65 | 37,65 | -0,53% | 287,00 |
| 05.11.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | 148,00 |
| 04.11.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,26% | 3,00 |
| 01.11.2024 | 38,05 | 38,05 | 37,75 | 37,75 | 1,34% | 29,00 |
| 31.10.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -1,46% | 5,00 |
| 30.10.2024 | 38,05 | 38,05 | 37,80 | 37,80 | 1,20% | 362,00 |
| 29.10.2024 | 37,50 | 37,50 | 37,25 | 37,35 | -0,27% | 74,00 |
| 28.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,81% | 8,00 |
| 25.10.2024 | 37,40 | 37,65 | 37,15 | 37,15 | -0,67% | 40,00 |
| 24.10.2024 | 37,80 | 37,80 | 37,25 | 37,40 | -0,53% | 21,00 |
| 23.10.2024 | 37,60 | 37,60 | 37,50 | 37,60 | 0,94% | 29,00 |
| 22.10.2024 | 37,60 | 37,65 | 37,25 | 37,25 | -2,23% | 26,00 |
| 21.10.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,13% | 2,00 |
| 18.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,26% | 3,00 |
| 17.10.2024 | 38,15 | 38,25 | 37,95 | 37,95 | -1,30% | 18,00 |
| 16.10.2024 | 38,35 | 38,45 | 38,35 | 38,45 | 0,26% | 26,00 |
| 15.10.2024 | 38,05 | 38,73 | 38,00 | 38,35 | 0,66% | - |
| 14.10.2024 | 38,00 | 38,10 | 38,00 | 38,10 | -0,65% | 3,00 |
| 11.10.2024 | 37,85 | 38,35 | 37,85 | 38,35 | 0,66% | 33,00 |
| 10.10.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | 1,00 |
| 09.10.2024 | 37,95 | 38,10 | 37,95 | 38,10 | 0,53% | 175,00 |
| 08.10.2024 | 38,10 | 38,15 | 37,90 | 37,90 | -1,43% | 49,00 |
| 07.10.2024 | 38,90 | 38,90 | 38,45 | 38,45 | -1,16% | 109,00 |
| 04.10.2024 | 38,80 | 38,95 | 38,50 | 38,90 | 0,00% | 12,00 |
| 03.10.2024 | 39,25 | 39,25 | 38,80 | 38,90 | -0,51% | 8,00 |
| 02.10.2024 | 39,10 | 39,15 | 39,10 | 39,10 | -1,32% | 42,00 |
| 01.10.2024 | 40,23 | 40,30 | 39,48 | 39,63 | -1,06% | - |
| 30.09.2024 | 40,10 | 40,10 | 40,05 | 40,05 | 0,38% | 20,00 |
| 27.09.2024 | 40,30 | 40,30 | 39,90 | 39,90 | 0,13% | 16,00 |
| 26.09.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,13% | 10,00 |
| 25.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 24.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | 1,00 |
| 23.09.2024 | 40,30 | 40,30 | 39,95 | 40,10 | 0,63% | 77,00 |
| 20.09.2024 | 39,55 | 39,85 | 39,55 | 39,85 | -0,13% | 15,00 |
| 19.09.2024 | 39,65 | 39,90 | 39,60 | 39,90 | 0,38% | 78,00 |
| 18.09.2024 | 39,65 | 39,75 | 39,65 | 39,75 | 0,89% | 20,00 |
| 17.09.2024 | 39,70 | 39,70 | 39,40 | 39,40 | 1,03% | 5,00 |
| 16.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | 2,00 |
| 13.09.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | 1,00 |
| 12.09.2024 | 38,65 | 38,90 | 38,65 | 38,90 | 0,39% | 124,00 |
| 11.09.2024 | 38,25 | 38,75 | 38,25 | 38,75 | -1,27% | 3,00 |
| 10.09.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,13% | 1,00 |
| 09.09.2024 | 39,10 | 39,20 | 38,75 | 39,20 | 0,51% | 66,00 |
| 06.09.2024 | 39,50 | 39,50 | 39,00 | 39,00 | 0,65% | 4,00 |
| 05.09.2024 | 38,80 | 39,05 | 38,75 | 38,75 | 0,39% | 11,00 |
| 04.09.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -3,26% | 2,00 |
| 03.09.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,62% | 2,00 |
| 02.09.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,25% | 8,00 |
| 30.08.2024 | 39,85 | 40,05 | 39,85 | 40,05 | 1,26% | 38,00 |
| 29.08.2024 | 39,65 | 39,95 | 39,35 | 39,55 | -1,37% | 194,00 |
| 28.08.2024 | 40,15 | 40,15 | 40,10 | 40,10 | 0,00% | 90,00 |
| 27.08.2024 | 40,40 | 40,40 | 39,90 | 40,10 | 0,25% | 23,00 |
| 26.08.2024 | 39,95 | 40,20 | 39,95 | 40,00 | 0,50% | 31,00 |
| 23.08.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | 50,00 |
| 22.08.2024 | 40,00 | 40,20 | 39,80 | 40,20 | 0,50% | 118,00 |
| 21.08.2024 | 39,70 | 40,00 | 39,70 | 40,00 | 0,88% | 26,00 |
| 20.08.2024 | 40,05 | 40,05 | 39,65 | 39,65 | -0,25% | 11,00 |
| 19.08.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,76% | 1,00 |
| 16.08.2024 | 39,05 | 39,45 | 39,05 | 39,45 | -0,38% | 320,00 |
| 15.08.2024 | 39,30 | 39,60 | 39,30 | 39,60 | 1,02% | 11,00 |
| 14.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,69% | 6,00 |
| 13.08.2024 | 38,85 | 38,85 | 38,55 | 38,55 | -1,03% | 4,00 |
| 12.08.2024 | 38,55 | 38,95 | 38,55 | 38,95 | 1,83% | 17,00 |
| 09.08.2024 | 38,35 | 38,85 | 38,25 | 38,25 | 0,92% | 43,00 |
| 08.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,40% | 7,00 |
| 07.08.2024 | 38,05 | 38,05 | 37,75 | 37,75 | 0,13% | 476,00 |
| 06.08.2024 | 37,55 | 37,70 | 37,30 | 37,70 | 0,94% | 170,00 |
| 05.08.2024 | 37,60 | 37,70 | 37,30 | 37,35 | -3,98% | 654,00 |