18,550€
-4,87%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 13.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 10.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 07.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 30.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 23.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | - |
| 18.12.2024 | 23,20 | 24,80 | 23,20 | 24,80 | 2,48% | - |
| 17.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 10.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 09.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 02.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 27.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 25.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,42% | - |
| 21.11.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 9,50% | - |
| 20.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 15.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 14.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 11.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |