49,225€
0,36%
Echtzeit-Aktienkurs GRUPO CATALANA NOM.EO-,30
Bid:
Ask:
Aktienkurse zur GRUPO CATALANA NOM.EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,10 | 49,23 | 48,95 | 49,20 | 0,31% | - |
| 24.04.2025 | 48,93 | 49,10 | 48,65 | 49,05 | 0,20% | - |
| 23.04.2025 | 49,25 | 49,83 | 48,80 | 48,95 | -0,61% | - |
| 22.04.2025 | 48,68 | 49,30 | 48,60 | 49,25 | 0,77% | - |
| 17.04.2025 | 48,73 | 49,35 | 48,73 | 48,88 | 0,31% | - |
| 16.04.2025 | 48,53 | 48,95 | 47,75 | 48,73 | 0,10% | - |
| 15.04.2025 | 48,60 | 49,05 | 48,55 | 48,68 | 0,21% | - |
| 14.04.2025 | 49,10 | 49,25 | 48,15 | 48,58 | -0,97% | 40,00 |
| 11.04.2025 | 49,10 | 49,43 | 48,63 | 49,05 | -0,10% | 190,00 |
| 10.04.2025 | 49,45 | 50,28 | 47,75 | 49,10 | -0,71% | - |
| 09.04.2025 | 47,63 | 50,73 | 47,05 | 49,45 | 3,56% | - |
| 08.04.2025 | 48,25 | 49,35 | 47,08 | 47,75 | -1,14% | - |
| 07.04.2025 | 47,73 | 48,70 | 46,70 | 48,30 | -0,51% | - |
| 04.04.2025 | 48,83 | 49,08 | 48,45 | 48,55 | -0,56% | - |
| 03.04.2025 | 48,58 | 49,23 | 48,10 | 48,83 | -0,66% | - |
| 02.04.2025 | 49,13 | 49,25 | 48,90 | 49,15 | 0,00% | - |
| 01.04.2025 | 49,23 | 49,65 | 48,23 | 49,15 | -0,15% | 273,00 |
| 31.03.2025 | 49,18 | 49,28 | 48,48 | 49,23 | 0,25% | - |
| 28.03.2025 | 47,68 | 49,63 | 47,50 | 49,10 | 1,97% | 909,00 |
| 27.03.2025 | 42,08 | 49,28 | 41,90 | 48,15 | 14,30% | 444,00 |
| 26.03.2025 | 41,73 | 43,80 | 41,68 | 42,13 | 1,02% | - |
| 25.03.2025 | 41,25 | 41,85 | 41,15 | 41,70 | 0,97% | - |
| 24.03.2025 | 41,05 | 41,85 | 41,05 | 41,30 | 0,61% | - |
| 21.03.2025 | 41,50 | 41,65 | 40,93 | 41,05 | -1,38% | - |
| 20.03.2025 | 41,43 | 41,73 | 41,00 | 41,63 | 0,48% | - |
| 19.03.2025 | 40,75 | 41,63 | 40,53 | 41,43 | 1,72% | - |
| 18.03.2025 | 40,75 | 40,95 | 40,35 | 40,73 | -0,06% | 26,00 |
| 17.03.2025 | 40,10 | 40,80 | 39,88 | 40,75 | 1,43% | - |
| 14.03.2025 | 39,50 | 40,30 | 39,23 | 40,18 | 2,03% | - |
| 13.03.2025 | 38,65 | 39,55 | 38,53 | 39,38 | 1,68% | - |
| 12.03.2025 | 39,10 | 39,23 | 38,55 | 38,73 | -0,77% | - |
| 11.03.2025 | 39,20 | 39,40 | 38,70 | 39,03 | -0,32% | - |
| 10.03.2025 | 39,85 | 39,85 | 38,85 | 39,15 | -1,82% | - |
| 07.03.2025 | 39,38 | 39,88 | 39,23 | 39,88 | 1,08% | - |
| 06.03.2025 | 40,03 | 40,25 | 39,33 | 39,45 | -1,44% | - |
| 05.03.2025 | 40,08 | 40,25 | 39,35 | 40,03 | 0,00% | - |
| 04.03.2025 | 40,60 | 40,63 | 39,05 | 40,03 | -1,36% | - |
| 03.03.2025 | 40,00 | 41,08 | 39,90 | 40,58 | 1,82% | - |
| 28.02.2025 | 39,53 | 40,58 | 39,23 | 39,85 | 0,57% | - |
| 27.02.2025 | 38,35 | 39,83 | 38,30 | 39,63 | 3,32% | 188,00 |
| 26.02.2025 | 38,70 | 38,85 | 38,23 | 38,35 | -0,78% | - |
| 25.02.2025 | 38,20 | 38,83 | 38,05 | 38,65 | 1,38% | - |
| 24.02.2025 | 38,53 | 38,73 | 38,10 | 38,13 | -0,33% | - |
| 21.02.2025 | 38,03 | 38,30 | 37,83 | 38,25 | 0,59% | - |
| 20.02.2025 | 38,08 | 38,65 | 37,83 | 38,03 | -0,13% | - |
| 19.02.2025 | 38,30 | 38,38 | 37,95 | 38,08 | -0,52% | - |
| 18.02.2025 | 38,48 | 38,48 | 38,25 | 38,28 | -0,52% | - |
| 17.02.2025 | 38,05 | 38,50 | 37,90 | 38,48 | 0,98% | - |
| 14.02.2025 | 38,20 | 38,40 | 37,90 | 38,10 | -0,39% | - |
| 13.02.2025 | 38,85 | 39,80 | 38,18 | 38,25 | -1,48% | - |
| 12.02.2025 | 38,55 | 38,85 | 38,35 | 38,83 | 0,78% | - |
| 11.02.2025 | 38,83 | 38,83 | 38,33 | 38,53 | -0,71% | - |
| 10.02.2025 | 38,70 | 38,85 | 38,25 | 38,80 | 0,52% | - |
| 07.02.2025 | 38,55 | 38,68 | 38,45 | 38,60 | 0,13% | - |
| 06.02.2025 | 38,65 | 38,73 | 38,38 | 38,55 | -0,26% | - |
| 05.02.2025 | 38,45 | 38,65 | 38,20 | 38,65 | 0,52% | - |
| 04.02.2025 | 37,98 | 38,60 | 37,88 | 38,45 | 1,25% | - |
| 03.02.2025 | 37,38 | 38,45 | 37,18 | 37,98 | -0,91% | - |
| 31.01.2025 | 38,90 | 39,13 | 38,25 | 38,33 | -1,41% | - |
| 30.01.2025 | 38,63 | 39,08 | 38,45 | 38,88 | 0,78% | - |
| 29.01.2025 | 38,48 | 38,83 | 38,30 | 38,58 | 0,52% | - |
| 28.01.2025 | 37,58 | 38,43 | 37,45 | 38,38 | 1,79% | - |
| 27.01.2025 | 37,03 | 37,73 | 36,80 | 37,70 | 1,21% | - |
| 24.01.2025 | 37,85 | 37,95 | 37,15 | 37,25 | -1,59% | - |
| 23.01.2025 | 38,13 | 38,45 | 37,73 | 37,85 | -0,79% | - |
| 22.01.2025 | 37,78 | 38,25 | 37,70 | 38,15 | 0,99% | - |
| 21.01.2025 | 38,13 | 38,18 | 37,40 | 37,78 | -0,98% | - |
| 20.01.2025 | 37,98 | 38,38 | 37,88 | 38,15 | 0,46% | - |
| 17.01.2025 | 37,53 | 38,30 | 37,48 | 37,98 | 1,20% | - |
| 16.01.2025 | 37,43 | 37,85 | 37,33 | 37,53 | 0,27% | - |
| 15.01.2025 | 37,68 | 37,90 | 37,43 | 37,43 | -0,60% | - |
| 14.01.2025 | 37,15 | 37,75 | 36,88 | 37,65 | 1,76% | 50,00 |
| 13.01.2025 | 36,58 | 37,00 | 36,28 | 37,00 | 1,16% | - |
| 10.01.2025 | 36,88 | 36,93 | 36,40 | 36,58 | -0,81% | - |
| 09.01.2025 | 36,83 | 37,10 | 36,65 | 36,88 | 0,14% | - |
| 08.01.2025 | 36,80 | 37,03 | 36,53 | 36,83 | 0,07% | - |
| 07.01.2025 | 36,35 | 36,93 | 36,18 | 36,80 | 1,24% | - |
| 06.01.2025 | 36,60 | 36,73 | 36,30 | 36,35 | -0,34% | - |
| 03.01.2025 | 36,28 | 36,88 | 36,25 | 36,48 | 0,55% | - |
| 02.01.2025 | 36,05 | 36,48 | 35,95 | 36,28 | 0,62% | - |
| 30.12.2024 | 36,20 | 36,30 | 35,98 | 36,05 | -0,14% | - |
| 27.12.2024 | 36,53 | 36,53 | 36,05 | 36,10 | -1,03% | - |
| 23.12.2024 | 36,18 | 36,80 | 35,98 | 36,48 | 0,97% | 45,00 |
| 20.12.2024 | 36,50 | 36,50 | 36,00 | 36,13 | -1,03% | - |
| 19.12.2024 | 36,25 | 36,73 | 36,10 | 36,50 | 0,69% | - |
| 18.12.2024 | 36,65 | 36,95 | 36,10 | 36,25 | -1,09% | - |
| 17.12.2024 | 37,00 | 37,00 | 36,50 | 36,65 | -0,95% | 135,00 |
| 16.12.2024 | 36,95 | 37,13 | 36,78 | 37,00 | 0,27% | - |
| 13.12.2024 | 37,13 | 37,30 | 36,70 | 36,90 | -0,61% | - |
| 12.12.2024 | 37,20 | 37,33 | 37,03 | 37,13 | -0,20% | - |
| 11.12.2024 | 37,43 | 37,73 | 37,08 | 37,20 | -0,60% | - |
| 10.12.2024 | 37,65 | 37,75 | 37,20 | 37,43 | -0,73% | - |
| 09.12.2024 | 37,43 | 37,88 | 37,35 | 37,70 | 0,87% | - |
| 06.12.2024 | 37,80 | 37,83 | 37,35 | 37,38 | -1,12% | - |
| 05.12.2024 | 37,25 | 37,88 | 37,15 | 37,80 | 1,48% | - |
| 04.12.2024 | 36,50 | 37,33 | 36,40 | 37,25 | 1,92% | - |
| 03.12.2024 | 36,50 | 36,65 | 36,38 | 36,55 | 0,14% | - |
| 02.12.2024 | 36,15 | 36,75 | 35,90 | 36,50 | 0,55% | - |
| 29.11.2024 | 35,95 | 36,40 | 35,68 | 36,30 | 0,97% | - |
| 28.11.2024 | 35,93 | 36,05 | 35,68 | 35,95 | 0,07% | - |