10,150€
2,53%
Echtzeit-Aktienkurs Central Puerto SA
Bid:
Ask:
Aktienkurse zur Central Puerto SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -5,56% | - |
| 03.07.2025 | 9,85 | 9,90 | 9,60 | 9,90 | 2,59% | - |
| 02.07.2025 | 9,85 | 9,90 | 9,50 | 9,65 | -0,52% | - |
| 01.07.2025 | 9,75 | 9,75 | 9,50 | 9,70 | -1,52% | - |
| 30.06.2025 | 9,95 | 9,95 | 9,55 | 9,85 | 0,51% | - |
| 27.06.2025 | 9,90 | 9,90 | 9,45 | 9,80 | 1,03% | - |
| 26.06.2025 | 9,75 | 9,75 | 9,50 | 9,70 | -0,51% | - |
| 25.06.2025 | 10,10 | 10,10 | 9,75 | 9,75 | -3,47% | - |
| 24.06.2025 | 9,75 | 10,10 | 9,70 | 10,10 | 5,21% | - |
| 23.06.2025 | 10,00 | 10,00 | 9,60 | 9,60 | -3,03% | - |
| 20.06.2025 | 10,40 | 10,40 | 9,90 | 9,90 | -5,71% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 18.06.2025 | 10,20 | 10,40 | 9,95 | 10,20 | 2,00% | - |
| 17.06.2025 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | - |
| 16.06.2025 | 10,50 | 10,50 | 10,30 | 10,30 | 0,00% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,30 | 10,30 | -2,83% | - |
| 12.06.2025 | 10,60 | 10,60 | 10,20 | 10,60 | 0,00% | - |
| 11.06.2025 | 10,90 | 10,90 | 10,40 | 10,60 | -1,85% | - |
| 10.06.2025 | 10,50 | 10,80 | 10,30 | 10,80 | 4,85% | - |
| 09.06.2025 | 10,70 | 10,70 | 10,30 | 10,30 | -1,90% | 400,00 |
| 06.06.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 1,94% | - |
| 05.06.2025 | 9,75 | 10,30 | 9,75 | 10,30 | -1,90% | - |
| 04.06.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -1,87% | - |
| 03.06.2025 | 10,80 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 02.06.2025 | 11,30 | 11,30 | 10,60 | 10,60 | -5,36% | - |
| 30.05.2025 | 11,70 | 11,70 | 11,10 | 11,20 | -0,88% | - |
| 29.05.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -2,59% | - |
| 28.05.2025 | 11,90 | 11,90 | 11,50 | 11,60 | 0,00% | - |
| 27.05.2025 | 11,70 | 11,70 | 11,40 | 11,60 | -1,69% | - |
| 26.05.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,10 | 11,60 | -0,85% | - |
| 22.05.2025 | 11,60 | 11,70 | 11,30 | 11,70 | 2,63% | - |
| 21.05.2025 | 12,10 | 12,10 | 11,40 | 11,40 | -5,00% | - |
| 20.05.2025 | 11,80 | 12,00 | 11,50 | 12,00 | 2,56% | - |
| 19.05.2025 | 11,40 | 11,90 | 11,30 | 11,70 | 2,63% | - |
| 16.05.2025 | 11,60 | 11,60 | 11,20 | 11,40 | -3,39% | - |
| 15.05.2025 | 11,50 | 12,30 | 11,10 | 11,80 | 0,85% | 1.000,00 |
| 14.05.2025 | 11,30 | 11,70 | 10,80 | 11,70 | 6,36% | - |
| 13.05.2025 | 11,00 | 11,70 | 10,90 | 11,00 | 1,85% | 420,00 |
| 12.05.2025 | 10,40 | 10,90 | 10,30 | 10,80 | 5,88% | 512,00 |
| 09.05.2025 | 9,55 | 10,20 | 9,15 | 10,20 | 11,48% | 640,00 |
| 08.05.2025 | 9,50 | 9,50 | 9,15 | 9,15 | -2,14% | - |
| 07.05.2025 | 9,25 | 9,35 | 9,00 | 9,35 | 3,31% | - |
| 06.05.2025 | 9,00 | 9,05 | 8,75 | 9,05 | 1,69% | - |
| 05.05.2025 | 9,10 | 9,15 | 8,85 | 8,90 | 0,00% | - |
| 02.05.2025 | 8,95 | 8,95 | 8,70 | 8,90 | -2,73% | - |
| 30.04.2025 | 9,50 | 9,50 | 9,15 | 9,15 | -2,66% | - |
| 29.04.2025 | 9,45 | 9,45 | 9,10 | 9,40 | 1,62% | - |
| 28.04.2025 | 9,55 | 9,55 | 9,20 | 9,25 | -1,60% | - |
| 25.04.2025 | 9,75 | 9,75 | 9,40 | 9,40 | -4,57% | - |
| 24.04.2025 | 9,90 | 9,90 | 9,60 | 9,85 | 1,03% | - |
| 23.04.2025 | 9,85 | 9,95 | 9,70 | 9,75 | 1,56% | - |
| 22.04.2025 | 10,00 | 10,00 | 9,35 | 9,60 | -1,54% | 512,00 |
| 17.04.2025 | 9,75 | 9,90 | 9,75 | 9,75 | 1,56% | - |
| 16.04.2025 | 9,70 | 9,80 | 9,40 | 9,60 | -0,52% | - |
| 15.04.2025 | 9,90 | 9,90 | 9,55 | 9,65 | -2,03% | - |
| 14.04.2025 | 9,25 | 10,40 | 9,25 | 9,85 | 4,23% | - |
| 11.04.2025 | 8,65 | 9,60 | 8,65 | 9,45 | 8,00% | - |
| 10.04.2025 | 9,10 | 9,10 | 8,50 | 8,75 | -4,89% | - |
| 09.04.2025 | 8,20 | 9,20 | 7,95 | 9,20 | 10,18% | - |
| 08.04.2025 | 8,55 | 9,10 | 8,30 | 8,35 | -4,02% | - |
| 07.04.2025 | 8,95 | 9,00 | 8,50 | 8,70 | -3,33% | - |
| 04.04.2025 | 9,85 | 9,85 | 8,85 | 9,00 | -10,00% | - |
| 03.04.2025 | 10,10 | 10,10 | 9,55 | 10,00 | -2,91% | - |
| 02.04.2025 | 10,30 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 01.04.2025 | 10,10 | 10,60 | 10,00 | 10,40 | 1,96% | - |
| 31.03.2025 | 10,50 | 10,50 | 10,10 | 10,20 | -2,86% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 27.03.2025 | 11,10 | 11,40 | 10,80 | 10,90 | -0,91% | - |
| 26.03.2025 | 11,30 | 11,40 | 11,00 | 11,00 | -2,65% | - |
| 25.03.2025 | 11,10 | 11,50 | 11,10 | 11,30 | 1,80% | 83,00 |
| 24.03.2025 | 11,40 | 11,60 | 11,10 | 11,10 | -1,77% | - |
| 21.03.2025 | 11,10 | 11,80 | 11,00 | 11,30 | 1,80% | 1,00 |
| 20.03.2025 | 11,00 | 11,40 | 11,00 | 11,10 | 0,91% | - |
| 19.03.2025 | 10,50 | 11,10 | 10,50 | 11,00 | 4,76% | - |
| 18.03.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -5,41% | - |
| 17.03.2025 | 11,20 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 14.03.2025 | 11,00 | 11,40 | 11,00 | 11,20 | 0,90% | - |
| 13.03.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 12.03.2025 | 10,60 | 11,60 | 10,60 | 11,30 | 7,62% | - |
| 11.03.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 10.03.2025 | 11,20 | 11,20 | 10,40 | 10,40 | -7,96% | - |
| 07.03.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | - |
| 06.03.2025 | 11,10 | 11,10 | 10,70 | 10,80 | -2,70% | - |
| 05.03.2025 | 11,00 | 11,10 | 10,60 | 11,10 | 0,91% | - |
| 04.03.2025 | 11,30 | 11,30 | 10,90 | 11,00 | -2,65% | - |
| 03.03.2025 | 11,30 | 11,60 | 11,20 | 11,30 | 1,80% | - |
| 28.02.2025 | 11,10 | 11,20 | 10,80 | 11,10 | 1,83% | 400,00 |
| 27.02.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -2,68% | - |
| 26.02.2025 | 11,70 | 11,70 | 11,20 | 11,20 | -2,61% | - |
| 25.02.2025 | 12,30 | 12,30 | 11,40 | 11,50 | -5,74% | 83,00 |
| 24.02.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 21.02.2025 | 12,40 | 12,50 | 12,10 | 12,10 | -1,63% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 19.02.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,81% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | - |
| 17.02.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 13.02.2025 | 12,40 | 12,60 | 12,10 | 12,60 | 2,44% | - |
| 12.02.2025 | 12,20 | 12,60 | 12,20 | 12,30 | 0,00% | - |