18,450€
-1,34%
Echtzeit-Aktienkurs JOHN.+JOHN.CDR CIBC REG.S
Bid:
Ask:
Aktienkurse zur JOHN.+JOHN.CDR CIBC REG.S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 18,70 | 18,85 | 18,55 | 18,60 | -0,53% | - |
| 17.04.2026 | 18,70 | 18,75 | 18,70 | 18,70 | 0,00% | - |
| 16.04.2026 | 18,90 | 19,00 | 18,55 | 18,70 | -2,35% | - |
| 14.04.2026 | 18,95 | 19,25 | 18,50 | 19,15 | 2,13% | - |
| 13.04.2026 | 19,00 | 19,15 | 18,75 | 18,75 | -2,85% | - |
| 10.04.2026 | 19,30 | 19,45 | 19,25 | 19,30 | 0,26% | - |
| 09.04.2026 | 19,10 | 19,45 | 19,10 | 19,25 | 0,79% | - |
| 08.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -2,55% | - |
| 02.04.2026 | 19,75 | 19,90 | 19,55 | 19,60 | 0,00% | - |
| 01.04.2026 | 19,80 | 19,90 | 19,55 | 19,60 | 0,51% | - |
| 31.03.2026 | 19,80 | 19,90 | 19,45 | 19,50 | -0,51% | - |
| 30.03.2026 | 19,60 | 19,80 | 19,45 | 19,60 | 1,03% | - |
| 27.03.2026 | 19,45 | 19,55 | 19,35 | 19,40 | 0,00% | - |
| 26.03.2026 | 19,45 | 19,45 | 19,35 | 19,40 | 0,26% | - |
| 25.03.2026 | 19,20 | 19,40 | 19,05 | 19,35 | 2,11% | - |
| 24.03.2026 | 19,10 | 19,15 | 18,85 | 18,95 | -1,81% | - |
| 23.03.2026 | 19,00 | 19,50 | 18,95 | 19,30 | -0,26% | - |
| 20.03.2026 | 19,40 | 19,40 | 19,25 | 19,35 | -0,26% | - |
| 19.03.2026 | 19,50 | 19,55 | 19,30 | 19,40 | 0,26% | - |
| 18.03.2026 | 19,50 | 19,55 | 19,25 | 19,35 | -1,28% | - |
| 17.03.2026 | 19,85 | 19,95 | 19,55 | 19,60 | -0,76% | - |
| 16.03.2026 | 19,75 | 19,80 | 19,65 | 19,75 | -1,74% | - |
| 13.03.2026 | 19,90 | 20,10 | 19,70 | 20,10 | 1,77% | - |
| 12.03.2026 | 19,70 | 20,10 | 19,65 | 19,75 | 0,00% | - |
| 11.03.2026 | 19,80 | 20,00 | 19,60 | 19,75 | 0,00% | - |
| 10.03.2026 | 19,60 | 20,10 | 19,45 | 19,75 | 1,80% | - |
| 09.03.2026 | 19,25 | 19,45 | 19,05 | 19,40 | -1,77% | - |
| 05.03.2026 | 19,80 | 19,85 | 19,70 | 19,75 | -1,25% | - |
| 04.03.2026 | 20,00 | 20,10 | 19,90 | 20,00 | 0,50% | - |
| 03.03.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | - |
| 02.03.2026 | 19,75 | 19,95 | 19,70 | 19,80 | 2,06% | - |
| 27.02.2026 | 19,40 | 19,50 | 19,35 | 19,40 | -0,26% | - |
| 26.02.2026 | 19,50 | 19,55 | 19,45 | 19,45 | -0,77% | - |
| 25.02.2026 | 19,65 | 19,75 | 19,45 | 19,60 | -0,25% | - |
| 24.02.2026 | 19,60 | 19,75 | 19,45 | 19,65 | 1,55% | - |
| 23.02.2026 | 19,45 | 19,45 | 19,25 | 19,35 | -0,51% | - |
| 20.02.2026 | 19,80 | 19,85 | 19,25 | 19,45 | -0,51% | - |
| 19.02.2026 | 19,60 | 19,65 | 19,35 | 19,55 | 0,51% | - |
| 17.02.2026 | 19,45 | 19,60 | 19,20 | 19,45 | 0,00% | - |
| 16.02.2026 | 19,45 | 19,60 | 19,35 | 19,45 | 0,26% | - |
| 13.02.2026 | 19,50 | 19,55 | 19,35 | 19,40 | 1,31% | - |
| 12.02.2026 | 19,25 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 11.02.2026 | 18,95 | 19,35 | 18,75 | 19,30 | 0,52% | - |
| 10.02.2026 | 18,95 | 19,25 | 18,70 | 19,20 | 0,52% | - |
| 09.02.2026 | 19,20 | 19,20 | 18,85 | 19,10 | 0,26% | - |
| 06.02.2026 | 19,25 | 19,40 | 18,80 | 19,05 | -0,26% | - |
| 05.02.2026 | 18,80 | 19,25 | 18,50 | 19,10 | 1,87% | - |
| 04.02.2026 | 18,80 | 18,90 | 18,45 | 18,75 | 0,00% | - |
| 03.02.2026 | 18,55 | 18,85 | 18,25 | 18,75 | 2,74% | - |
| 02.02.2026 | 18,30 | 18,40 | 18,00 | 18,25 | 0,27% | - |
| 30.01.2026 | 18,00 | 18,35 | 17,75 | 18,20 | 0,28% | - |
| 29.01.2026 | 18,00 | 18,30 | 17,85 | 18,15 | 0,55% | - |
| 28.01.2026 | 17,85 | 18,25 | 17,55 | 18,05 | 2,56% | - |
| 27.01.2026 | 17,60 | 17,65 | 17,55 | 17,60 | 0,57% | - |
| 26.01.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -0,28% | - |
| 23.01.2026 | 17,45 | 17,65 | 17,40 | 17,55 | 0,00% | 500,00 |
| 22.01.2026 | 17,30 | 17,55 | 17,30 | 17,55 | 2,63% | - |
| 21.01.2026 | 17,25 | 17,45 | 16,70 | 17,10 | -1,44% | - |
| 20.01.2026 | 17,30 | 17,55 | 17,20 | 17,35 | -2,25% | - |
| 19.01.2026 | 17,35 | 17,85 | 17,35 | 17,75 | 0,85% | - |
| 16.01.2026 | 17,40 | 17,75 | 17,40 | 17,60 | 0,00% | - |
| 15.01.2026 | 17,35 | 17,65 | 17,35 | 17,60 | 1,15% | - |
| 14.01.2026 | 17,20 | 17,55 | 17,10 | 17,40 | 2,05% | - |
| 13.01.2026 | 16,90 | 17,15 | 16,75 | 17,05 | 2,40% | - |
| 12.01.2026 | 16,50 | 16,65 | 16,35 | 16,65 | 1,83% | - |
| 09.01.2026 | 16,60 | 16,65 | 16,35 | 16,35 | -2,39% | - |
| 08.01.2026 | 16,60 | 16,75 | 16,60 | 16,75 | 0,90% | - |
| 07.01.2026 | 16,55 | 16,75 | 16,45 | 16,60 | 0,91% | - |
| 06.01.2026 | 16,45 | 16,65 | 16,30 | 16,45 | 0,92% | - |
| 05.01.2026 | 16,75 | 16,75 | 16,15 | 16,30 | -2,10% | - |
| 02.01.2026 | 16,60 | 16,70 | 16,55 | 16,65 | -0,60% | - |
| 29.12.2025 | 16,60 | 16,85 | 16,45 | 16,75 | 1,52% | - |
| 23.12.2025 | 16,50 | 16,60 | 16,20 | 16,50 | -0,60% | - |
| 22.12.2025 | 16,60 | 16,60 | 16,55 | 16,60 | -0,60% | - |
| 19.12.2025 | 16,70 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 18.12.2025 | 16,75 | 16,75 | 16,70 | 16,75 | -0,89% | - |
| 17.12.2025 | 16,75 | 16,95 | 16,75 | 16,90 | 0,30% | - |
| 16.12.2025 | 16,90 | 17,25 | 16,75 | 16,85 | -2,03% | - |
| 15.12.2025 | 16,75 | 17,25 | 16,70 | 17,20 | 1,78% | - |
| 12.12.2025 | 16,65 | 16,95 | 16,65 | 16,90 | 2,42% | - |
| 11.12.2025 | 16,55 | 16,55 | 16,50 | 16,50 | 1,85% | - |
| 09.12.2025 | 16,20 | 16,25 | 16,05 | 16,20 | 0,31% | - |
| 08.12.2025 | 16,10 | 16,20 | 16,05 | 16,15 | -0,92% | - |
| 05.12.2025 | 16,20 | 16,35 | 16,10 | 16,30 | 0,00% | - |
| 03.12.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 02.12.2025 | 16,35 | 16,50 | 16,35 | 16,40 | -0,91% | - |
| 01.12.2025 | 16,55 | 16,65 | 16,40 | 16,55 | 0,30% | - |
| 28.11.2025 | 16,55 | 16,65 | 16,45 | 16,50 | -0,30% | - |
| 27.11.2025 | 16,55 | 16,65 | 16,55 | 16,55 | 0,30% | - |
| 26.11.2025 | 16,55 | 16,65 | 16,45 | 16,50 | -0,30% | - |
| 25.11.2025 | 16,45 | 16,55 | 16,35 | 16,55 | 1,22% | - |
| 24.11.2025 | 16,40 | 16,45 | 16,25 | 16,35 | 0,31% | - |
| 21.11.2025 | 16,30 | 16,40 | 16,25 | 16,30 | 0,62% | - |
| 20.11.2025 | 16,30 | 16,35 | 16,20 | 16,20 | 0,93% | - |
| 19.11.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 3,55% | - |
| 18.11.2025 | 15,45 | 15,55 | 14,75 | 15,50 | -0,96% | - |
| 17.11.2025 | 15,10 | 15,75 | 14,60 | 15,65 | -0,63% | - |
| 14.11.2025 | 15,60 | 15,75 | 15,45 | 15,75 | 0,64% | - |
| 13.11.2025 | 15,60 | 15,65 | 15,45 | 15,65 | 0,64% | - |
| 12.11.2025 | 15,60 | 15,65 | 15,45 | 15,55 | 4,01% | - |