49,150€
0,41%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,05 | 49,08 | 48,98 | 48,98 | 0,05% | - |
| 24.04.2025 | 49,05 | 49,10 | 48,95 | 48,95 | 0,00% | 438.852,00 |
| 23.04.2025 | 49,05 | 49,15 | 48,90 | 48,95 | -0,20% | 488.146,00 |
| 22.04.2025 | 48,90 | 49,15 | 48,90 | 49,05 | 0,20% | 188.846,00 |
| 17.04.2025 | 48,85 | 49,00 | 48,85 | 48,95 | 0,10% | 153.964,00 |
| 16.04.2025 | 48,90 | 48,90 | 48,80 | 48,90 | 0,20% | 324.595,00 |
| 15.04.2025 | 48,80 | 49,10 | 48,80 | 48,80 | -0,10% | 240.638,00 |
| 14.04.2025 | 48,75 | 48,90 | 48,70 | 48,85 | 0,21% | 154.615,00 |
| 11.04.2025 | 48,85 | 48,85 | 48,65 | 48,75 | 0,10% | 123.240,00 |
| 10.04.2025 | 48,40 | 48,90 | 48,35 | 48,70 | 1,04% | 407.312,00 |
| 09.04.2025 | 48,15 | 48,45 | 48,05 | 48,20 | -0,31% | 398.255,00 |
| 08.04.2025 | 48,15 | 48,45 | 48,00 | 48,35 | 0,94% | 205.278,00 |
| 07.04.2025 | 48,40 | 48,40 | 47,20 | 47,90 | -1,54% | 750.526,00 |
| 04.04.2025 | 49,05 | 49,10 | 48,60 | 48,65 | -0,71% | 658.525,00 |
| 03.04.2025 | 49,10 | 49,15 | 49,00 | 49,00 | -0,31% | 280.093,00 |
| 02.04.2025 | 49,00 | 49,15 | 49,00 | 49,15 | 0,31% | 107.771,00 |
| 01.04.2025 | 49,05 | 49,20 | 49,00 | 49,00 | -0,10% | 390.698,00 |
| 31.03.2025 | 49,10 | 49,20 | 49,00 | 49,05 | 0,00% | 268.590,00 |
| 28.03.2025 | 49,50 | 49,70 | 48,90 | 49,05 | 16,09% | 488.910,00 |
| 27.03.2025 | 42,00 | 42,30 | 41,95 | 42,25 | 0,00% | 10.308,00 |
| 26.03.2025 | 43,80 | 43,80 | 42,15 | 42,25 | 1,44% | 55.992,00 |
| 25.03.2025 | 41,45 | 41,75 | 41,25 | 41,65 | 1,09% | 9.679,00 |
| 24.03.2025 | 41,35 | 41,75 | 41,00 | 41,20 | 0,49% | 17.231,00 |
| 21.03.2025 | 41,80 | 41,80 | 40,95 | 41,00 | -1,44% | 24.707,00 |
| 20.03.2025 | 41,45 | 41,70 | 41,00 | 41,60 | 0,60% | 24.661,00 |
| 19.03.2025 | 40,85 | 41,65 | 40,80 | 41,35 | 1,60% | 41.710,00 |
| 18.03.2025 | 40,75 | 41,00 | 40,35 | 40,70 | 0,12% | 25.015,00 |
| 17.03.2025 | 39,70 | 40,65 | 39,70 | 40,65 | 1,37% | 12.629,00 |
| 14.03.2025 | 39,00 | 40,45 | 39,00 | 40,10 | 1,65% | 40.996,00 |
| 13.03.2025 | 39,35 | 39,50 | 38,90 | 39,45 | 1,81% | 27.681,00 |
| 12.03.2025 | 39,10 | 39,20 | 38,40 | 38,75 | -0,13% | 26.756,00 |
| 11.03.2025 | 39,30 | 39,35 | 38,75 | 38,80 | -0,77% | 30.437,00 |
| 10.03.2025 | 39,65 | 40,00 | 39,00 | 39,10 | -1,14% | 22.824,00 |
| 07.03.2025 | 39,50 | 39,75 | 39,00 | 39,55 | -0,38% | 19.200,00 |
| 06.03.2025 | 39,80 | 39,85 | 39,25 | 39,70 | 0,51% | 10.725,00 |
| 05.03.2025 | 39,20 | 40,05 | 39,20 | 39,50 | -0,13% | 29.680,00 |
| 04.03.2025 | 40,20 | 40,35 | 39,00 | 39,55 | -2,59% | 46.432,00 |
| 03.03.2025 | 40,10 | 42,00 | 40,10 | 40,60 | 1,63% | 48.425,00 |
| 28.02.2025 | 39,75 | 40,60 | 39,00 | 39,95 | 0,63% | 42.565,00 |
| 27.02.2025 | 39,00 | 39,70 | 38,25 | 39,70 | 3,12% | 38.501,00 |
| 26.02.2025 | 38,70 | 38,90 | 38,30 | 38,50 | 0,00% | 21.947,00 |
| 25.02.2025 | 38,40 | 38,70 | 38,35 | 38,50 | 0,65% | 11.145,00 |
| 24.02.2025 | 38,10 | 38,50 | 38,10 | 38,25 | 0,26% | 16.090,00 |
| 21.02.2025 | 37,85 | 38,15 | 37,75 | 38,15 | 0,53% | 8.069,00 |
| 20.02.2025 | 37,85 | 38,60 | 37,85 | 37,95 | -0,26% | 12.804,00 |
| 19.02.2025 | 38,20 | 38,40 | 37,80 | 38,05 | -0,52% | 21.249,00 |
| 18.02.2025 | 38,50 | 38,50 | 38,25 | 38,25 | -0,26% | 15.650,00 |
| 17.02.2025 | 38,10 | 38,45 | 38,10 | 38,35 | 0,66% | 16.079,00 |
| 14.02.2025 | 38,40 | 38,40 | 37,85 | 38,10 | -0,78% | 29.440,00 |
| 13.02.2025 | 38,80 | 38,80 | 38,25 | 38,40 | -0,26% | 52.209,00 |
| 12.02.2025 | 38,45 | 38,65 | 38,30 | 38,50 | 0,26% | 17.301,00 |
| 11.02.2025 | 38,70 | 38,70 | 38,30 | 38,40 | -0,78% | 13.067,00 |
| 10.02.2025 | 38,45 | 38,90 | 38,45 | 38,70 | 0,00% | 12.256,00 |
| 07.02.2025 | 38,90 | 38,90 | 38,45 | 38,70 | 0,26% | 10.972,00 |
| 06.02.2025 | 38,55 | 38,70 | 38,35 | 38,60 | 0,26% | 11.019,00 |
| 05.02.2025 | 38,50 | 38,50 | 38,20 | 38,50 | 0,00% | 16.595,00 |
| 04.02.2025 | 38,00 | 38,65 | 38,00 | 38,50 | 1,18% | 11.804,00 |
| 03.02.2025 | 38,05 | 38,50 | 37,95 | 38,05 | -1,17% | 10.569,00 |
| 31.01.2025 | 38,90 | 39,15 | 38,30 | 38,50 | -1,03% | 24.107,00 |
| 30.01.2025 | 38,85 | 39,05 | 38,50 | 38,90 | 0,91% | 15.267,00 |
| 29.01.2025 | 38,70 | 38,85 | 38,30 | 38,55 | 0,65% | 11.743,00 |
| 28.01.2025 | 37,95 | 38,40 | 37,70 | 38,30 | 2,00% | 12.987,00 |
| 27.01.2025 | 37,30 | 37,80 | 37,25 | 37,55 | 0,67% | 16.517,00 |
| 24.01.2025 | 37,55 | 37,80 | 37,20 | 37,30 | -1,19% | 18.280,00 |
| 23.01.2025 | 38,30 | 38,30 | 37,75 | 37,75 | -1,18% | 11.772,00 |
| 22.01.2025 | 38,05 | 38,25 | 37,60 | 38,20 | 1,33% | 17.788,00 |
| 21.01.2025 | 37,95 | 38,00 | 37,40 | 37,70 | -1,18% | 16.656,00 |
| 20.01.2025 | 38,00 | 38,25 | 37,90 | 38,15 | 0,39% | 10.668,00 |
| 17.01.2025 | 37,85 | 38,25 | 37,55 | 38,00 | 1,20% | 36.925,00 |
| 16.01.2025 | 37,30 | 37,70 | 37,30 | 37,55 | 0,27% | 5.513,00 |
| 15.01.2025 | 37,75 | 37,95 | 37,45 | 37,45 | -0,53% | 19.557,00 |
| 14.01.2025 | 37,00 | 37,70 | 37,00 | 37,65 | 2,31% | 12.222,00 |
| 13.01.2025 | 36,60 | 37,00 | 36,30 | 36,80 | 0,82% | 21.455,00 |
| 10.01.2025 | 36,75 | 36,90 | 36,40 | 36,50 | -0,95% | 19.124,00 |
| 09.01.2025 | 36,95 | 37,10 | 36,70 | 36,85 | 0,00% | 14.394,00 |
| 08.01.2025 | 36,50 | 37,00 | 36,50 | 36,85 | 0,00% | 16.394,00 |
| 07.01.2025 | 36,45 | 36,95 | 36,15 | 36,85 | 0,96% | 11.845,00 |
| 06.01.2025 | 36,75 | 36,75 | 36,30 | 36,50 | 0,14% | 7.273,00 |
| 03.01.2025 | 36,15 | 36,85 | 36,15 | 36,45 | 0,00% | 12.956,00 |
| 02.01.2025 | 35,95 | 36,45 | 35,95 | 36,45 | 1,53% | 14.009,00 |
| 31.12.2024 | 36,35 | 36,35 | 35,90 | 35,90 | -0,55% | 7.065,00 |
| 30.12.2024 | 36,00 | 36,20 | 35,90 | 36,10 | -0,28% | 13.701,00 |
| 27.12.2024 | 35,95 | 36,40 | 35,95 | 36,20 | 0,14% | 10.451,00 |
| 24.12.2024 | 36,25 | 36,25 | 35,90 | 36,15 | -0,55% | 11.451,00 |
| 23.12.2024 | 37,00 | 37,00 | 36,10 | 36,35 | 0,28% | 6.347,00 |
| 20.12.2024 | 36,40 | 36,50 | 35,95 | 36,25 | -0,82% | 56.487,00 |
| 19.12.2024 | 36,30 | 36,65 | 36,30 | 36,55 | -0,54% | 7.303,00 |
| 18.12.2024 | 37,20 | 37,20 | 36,60 | 36,75 | 0,27% | 12.965,00 |
| 17.12.2024 | 36,70 | 36,90 | 36,50 | 36,65 | -0,95% | 18.339,00 |
| 16.12.2024 | 37,00 | 37,10 | 36,70 | 37,00 | 0,14% | 27.034,00 |
| 13.12.2024 | 36,65 | 37,35 | 36,65 | 36,95 | -0,40% | 10.257,00 |
| 12.12.2024 | 37,10 | 37,35 | 37,00 | 37,10 | 0,00% | 10.480,00 |
| 11.12.2024 | 38,00 | 38,00 | 37,00 | 37,10 | -0,93% | 55.947,00 |
| 10.12.2024 | 38,00 | 38,00 | 37,15 | 37,45 | -0,66% | 13.558,00 |
| 09.12.2024 | 37,90 | 37,90 | 37,20 | 37,70 | 0,80% | 16.213,00 |
| 06.12.2024 | 37,50 | 37,75 | 37,40 | 37,40 | -1,19% | 10.936,00 |
| 05.12.2024 | 37,50 | 37,85 | 37,20 | 37,85 | 1,47% | 15.778,00 |
| 04.12.2024 | 36,50 | 37,30 | 36,45 | 37,30 | 2,19% | 27.830,00 |
| 03.12.2024 | 36,45 | 36,70 | 36,40 | 36,50 | 0,14% | 13.409,00 |
| 02.12.2024 | 36,70 | 36,75 | 36,15 | 36,45 | 0,55% | 13.047,00 |