19,300€
4,32%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 05.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 03.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 30.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 29.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 28.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 27.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 26.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 23.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 20.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 19.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 16.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 14.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 12.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 08.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 07.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 06.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 05.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 02.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 30.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 8,05% | - |
| 29.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 28.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 25.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | - |
| 22.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 17.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 16.04.2025 | 17,30 | 17,50 | 17,30 | 17,50 | -1,13% | - |
| 15.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 11.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 10.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 09.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 23,94% | - |
| 07.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -20,67% | - |
| 04.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -8,21% | - |
| 03.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 02.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 01.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 31.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 27.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 26.03.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 18.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 17.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 11.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 10.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 05.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 04.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 21.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 19.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 18.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 14.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 13.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -22,00% | - |
| 12.02.2025 | 24,60 | 30,00 | 24,60 | 30,00 | 27,12% | 1,00 |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 8,57% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 04.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 03.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | - |
| 31.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 23.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 21.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |