38,500€
-0,39%
Echtzeit-Aktienkurs GRUPO CATALANA NOM.EO-,30
Bid:
Ask:
Aktienkurse zur GRUPO CATALANA NOM.EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 35,78 | 35,95 | 35,50 | 35,93 | 0,42% | - |
| 26.11.2024 | 36,43 | 36,43 | 35,70 | 35,78 | -1,78% | 150,00 |
| 25.11.2024 | 36,55 | 36,73 | 35,70 | 36,43 | -0,34% | - |
| 22.11.2024 | 36,50 | 36,90 | 36,08 | 36,55 | 0,14% | - |
| 21.11.2024 | 36,63 | 36,63 | 36,18 | 36,50 | -0,34% | - |
| 20.11.2024 | 36,50 | 36,78 | 36,28 | 36,63 | 0,76% | - |
| 19.11.2024 | 36,83 | 37,00 | 36,03 | 36,35 | -1,29% | 163,00 |
| 18.11.2024 | 37,10 | 37,20 | 36,65 | 36,83 | -0,74% | - |
| 15.11.2024 | 36,80 | 37,33 | 36,30 | 37,10 | 0,61% | - |
| 14.11.2024 | 37,28 | 37,38 | 36,83 | 36,88 | -1,07% | - |
| 13.11.2024 | 37,53 | 37,70 | 37,00 | 37,28 | -0,67% | - |
| 12.11.2024 | 37,33 | 37,80 | 37,08 | 37,53 | -0,33% | - |
| 11.11.2024 | 37,48 | 38,10 | 37,23 | 37,65 | 0,47% | - |
| 08.11.2024 | 38,10 | 38,28 | 37,38 | 37,48 | -1,64% | - |
| 07.11.2024 | 37,88 | 38,15 | 37,83 | 38,10 | 0,40% | - |
| 06.11.2024 | 38,00 | 38,40 | 37,50 | 37,95 | -0,39% | - |
| 05.11.2024 | 37,75 | 38,20 | 37,63 | 38,10 | 0,93% | - |
| 04.11.2024 | 37,73 | 37,90 | 37,55 | 37,75 | 0,07% | - |
| 01.11.2024 | 37,83 | 37,95 | 37,65 | 37,73 | -0,26% | - |
| 31.10.2024 | 37,45 | 37,83 | 37,13 | 37,83 | 1,00% | - |
| 30.10.2024 | 37,85 | 38,10 | 37,40 | 37,45 | -1,51% | - |
| 29.10.2024 | 37,28 | 38,10 | 37,13 | 38,03 | 1,94% | - |
| 28.10.2024 | 37,28 | 37,40 | 36,63 | 37,30 | 0,54% | - |
| 25.10.2024 | 37,30 | 37,45 | 37,05 | 37,10 | -0,67% | - |
| 24.10.2024 | 37,50 | 37,70 | 37,23 | 37,35 | -0,53% | - |
| 23.10.2024 | 37,43 | 37,68 | 37,20 | 37,55 | 0,47% | - |
| 22.10.2024 | 37,93 | 38,08 | 37,28 | 37,38 | -1,64% | - |
| 21.10.2024 | 38,03 | 38,03 | 37,83 | 38,00 | -0,07% | - |
| 18.10.2024 | 37,95 | 38,25 | 37,85 | 38,03 | 0,07% | - |
| 17.10.2024 | 38,33 | 38,40 | 37,95 | 38,00 | -0,85% | - |
| 16.10.2024 | 38,38 | 38,48 | 38,08 | 38,33 | -0,13% | - |
| 15.10.2024 | 38,05 | 38,73 | 38,00 | 38,38 | 0,85% | - |
| 14.10.2024 | 38,18 | 38,20 | 37,98 | 38,05 | -0,20% | - |
| 11.10.2024 | 38,03 | 38,20 | 37,90 | 38,13 | 0,26% | - |
| 10.10.2024 | 38,05 | 38,10 | 37,88 | 38,03 | -0,07% | - |
| 09.10.2024 | 38,08 | 38,55 | 37,90 | 38,05 | 0,07% | - |
| 08.10.2024 | 38,08 | 38,25 | 37,83 | 38,03 | -0,52% | - |
| 07.10.2024 | 39,05 | 39,13 | 38,15 | 38,23 | -2,24% | - |
| 04.10.2024 | 38,70 | 39,40 | 38,53 | 39,10 | 1,30% | - |
| 03.10.2024 | 39,18 | 39,25 | 38,50 | 38,60 | -1,59% | - |
| 02.10.2024 | 39,70 | 39,73 | 38,95 | 39,23 | -0,95% | - |
| 01.10.2024 | 40,18 | 40,25 | 39,48 | 39,60 | -1,31% | - |
| 30.09.2024 | 40,00 | 40,20 | 39,78 | 40,13 | 0,69% | - |
| 27.09.2024 | 40,05 | 40,10 | 39,78 | 39,85 | -0,50% | - |
| 26.09.2024 | 39,88 | 40,13 | 39,68 | 40,05 | 0,88% | - |
| 25.09.2024 | 39,98 | 40,05 | 39,60 | 39,70 | -0,69% | - |
| 24.09.2024 | 40,13 | 40,40 | 39,70 | 39,98 | -0,25% | - |
| 23.09.2024 | 40,03 | 40,20 | 39,78 | 40,08 | 0,12% | - |
| 20.09.2024 | 39,68 | 40,08 | 39,30 | 40,03 | 0,88% | - |
| 19.09.2024 | 39,53 | 39,90 | 39,10 | 39,68 | 0,32% | - |
| 18.09.2024 | 39,48 | 39,85 | 39,13 | 39,55 | 0,19% | - |
| 17.09.2024 | 39,50 | 39,70 | 39,08 | 39,48 | 0,06% | - |
| 16.09.2024 | 38,90 | 39,50 | 38,58 | 39,45 | 1,41% | - |
| 13.09.2024 | 39,25 | 39,35 | 38,75 | 38,90 | -0,89% | - |