39,700€
1,53%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 39,55 | 39,90 | 39,10 | 39,68 | 1,47% | 176,00 |
| 13.03.2025 | 38,50 | 39,65 | 38,50 | 39,10 | 0,90% | 40,00 |
| 12.03.2025 | 39,25 | 39,25 | 38,75 | 38,75 | 0,65% | 71,00 |
| 11.03.2025 | 39,05 | 39,45 | 38,50 | 38,50 | -0,65% | 1.446,00 |
| 10.03.2025 | 39,95 | 39,95 | 38,75 | 38,75 | -2,15% | 166,00 |
| 07.03.2025 | 39,50 | 39,60 | 39,20 | 39,60 | 0,76% | 38,00 |
| 06.03.2025 | 39,95 | 39,95 | 39,30 | 39,30 | -1,50% | 77,00 |
| 05.03.2025 | 39,95 | 39,95 | 39,30 | 39,90 | -1,36% | 586,00 |
| 04.03.2025 | 40,65 | 40,65 | 39,15 | 40,45 | -0,61% | 401,00 |
| 03.03.2025 | 39,90 | 40,85 | 39,90 | 40,70 | 2,26% | 297,00 |
| 28.02.2025 | 39,20 | 40,50 | 39,20 | 39,80 | 0,00% | 538,00 |
| 27.02.2025 | 38,45 | 39,80 | 38,45 | 39,80 | 3,65% | 178,00 |
| 26.02.2025 | 38,85 | 38,85 | 38,40 | 38,40 | 0,00% | 65,00 |
| 25.02.2025 | 38,40 | 38,55 | 38,35 | 38,40 | 0,26% | 41,00 |
| 24.02.2025 | 38,70 | 38,70 | 38,25 | 38,30 | 0,52% | 67,00 |
| 21.02.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | 154,00 |
| 20.02.2025 | 38,20 | 38,35 | 38,10 | 38,10 | -0,26% | 52,00 |
| 19.02.2025 | 38,35 | 38,35 | 37,95 | 38,20 | -0,65% | 157,00 |
| 18.02.2025 | 38,25 | 38,55 | 38,20 | 38,45 | 0,65% | 553,00 |
| 17.02.2025 | 38,20 | 38,40 | 37,90 | 38,20 | 0,13% | 57,00 |
| 14.02.2025 | 38,20 | 38,30 | 37,95 | 38,15 | -0,65% | 708,00 |
| 13.02.2025 | 39,00 | 39,00 | 38,05 | 38,40 | -1,03% | 436,00 |
| 12.02.2025 | 38,55 | 38,80 | 38,55 | 38,80 | 0,65% | 4,00 |
| 11.02.2025 | 38,55 | 38,60 | 38,55 | 38,55 | -0,90% | 119,00 |
| 10.02.2025 | 38,70 | 38,90 | 38,45 | 38,90 | 1,04% | 657,00 |
| 07.02.2025 | 38,75 | 38,75 | 38,50 | 38,50 | 0,26% | 1.665,00 |
| 06.02.2025 | 38,50 | 38,60 | 38,35 | 38,40 | -1,03% | 26,00 |
| 05.02.2025 | 38,45 | 38,80 | 38,15 | 38,80 | 1,44% | 226,00 |
| 04.02.2025 | 38,15 | 38,65 | 38,15 | 38,25 | -0,13% | 36,00 |
| 03.02.2025 | 37,65 | 38,55 | 37,65 | 38,30 | 0,13% | 60,00 |
| 31.01.2025 | 38,95 | 38,95 | 38,25 | 38,25 | -1,42% | 450,00 |
| 30.01.2025 | 38,80 | 39,20 | 38,50 | 38,80 | 0,26% | 408,00 |
| 29.01.2025 | 38,75 | 38,75 | 38,55 | 38,70 | 1,44% | 70,00 |
| 28.01.2025 | 37,75 | 38,35 | 37,75 | 38,15 | 1,87% | 28,00 |
| 27.01.2025 | 36,65 | 37,80 | 36,65 | 37,45 | 0,00% | 64,00 |
| 24.01.2025 | 37,70 | 37,70 | 37,30 | 37,45 | -1,45% | 50,00 |
| 23.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 20,00 |
| 22.01.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 1,19% | 5,00 |
| 21.01.2025 | 38,15 | 38,15 | 37,50 | 37,85 | -0,79% | 30,00 |
| 20.01.2025 | 38,20 | 38,20 | 38,15 | 38,15 | 0,93% | 45,00 |
| 17.01.2025 | 37,75 | 38,15 | 37,75 | 37,80 | 0,80% | 30,00 |
| 16.01.2025 | 37,50 | 37,95 | 37,50 | 37,50 | -0,92% | 40,00 |
| 15.01.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 0,80% | 1,00 |
| 14.01.2025 | 37,25 | 37,90 | 37,25 | 37,55 | 2,18% | 207,00 |
| 13.01.2025 | 36,55 | 36,95 | 36,55 | 36,75 | 1,10% | 104,00 |
| 10.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -1,76% | 7,00 |
| 09.01.2025 | 36,90 | 37,00 | 36,60 | 37,00 | 0,82% | 13,00 |
| 08.01.2025 | 36,90 | 36,90 | 36,65 | 36,70 | -0,81% | 85,00 |
| 07.01.2025 | 36,15 | 37,00 | 36,15 | 37,00 | 1,93% | 26,00 |
| 06.01.2025 | 36,70 | 36,70 | 36,30 | 36,30 | -0,55% | 5,00 |
| 03.01.2025 | 36,35 | 36,85 | 36,28 | 36,50 | 0,55% | - |
| 02.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,28% | 27,00 |
| 30.12.2024 | 36,20 | 36,25 | 36,00 | 36,20 | 0,70% | 135,00 |
| 27.12.2024 | 36,30 | 36,30 | 35,95 | 35,95 | -0,55% | 86,00 |
| 23.12.2024 | 36,35 | 36,45 | 36,15 | 36,15 | -0,28% | 85,00 |
| 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 |