35,950€
-1,64%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 35,80 | 36,25 | 35,70 | 36,25 | 1,12% | 33.728,00 |
| 28.11.2024 | 35,90 | 35,95 | 35,65 | 35,85 | 0,14% | 10.589,00 |
| 27.11.2024 | 35,70 | 35,95 | 35,50 | 35,80 | 0,14% | 10.900,00 |
| 26.11.2024 | 36,45 | 36,45 | 35,75 | 35,75 | -1,92% | 16.670,00 |
| 25.11.2024 | 36,50 | 36,50 | 35,65 | 36,45 | 0,14% | 46.355,00 |
| 22.11.2024 | 36,80 | 37,00 | 36,10 | 36,40 | 0,21% | 40.097,00 |
| 21.11.2024 | 36,38 | 37,03 | 36,18 | 36,33 | -0,34% | 22.104,00 |
| 20.11.2024 | 36,45 | 36,85 | 36,15 | 36,45 | 0,41% | 14.586,00 |
| 19.11.2024 | 36,85 | 36,90 | 35,90 | 36,30 | -1,49% | 17.628,00 |
| 18.11.2024 | 36,80 | 37,05 | 36,60 | 36,85 | -0,54% | 12.156,00 |
| 15.11.2024 | 36,95 | 37,30 | 36,85 | 37,05 | 0,27% | 17.134,00 |
| 14.11.2024 | 37,20 | 37,25 | 36,85 | 36,95 | -0,67% | 13.913,00 |
| 13.11.2024 | 37,00 | 37,70 | 37,00 | 37,20 | -0,80% | 34.185,00 |
| 12.11.2024 | 37,70 | 38,10 | 37,10 | 37,50 | -0,40% | 34.049,00 |
| 11.11.2024 | 37,65 | 37,75 | 37,20 | 37,65 | 0,67% | 20.411,00 |
| 08.11.2024 | 38,30 | 38,30 | 37,40 | 37,40 | -1,58% | 19.788,00 |
| 07.11.2024 | 37,90 | 38,15 | 37,85 | 38,00 | 0,40% | 26.454,00 |
| 06.11.2024 | 38,10 | 38,30 | 37,60 | 37,85 | -0,39% | 33.107,00 |
| 05.11.2024 | 37,55 | 38,15 | 37,55 | 38,00 | 0,53% | 79.936,00 |
| 04.11.2024 | 37,65 | 37,90 | 37,55 | 37,80 | 0,00% | 19.743,00 |
| 01.11.2024 | 37,70 | 38,00 | 37,60 | 37,80 | 0,27% | 14.071,00 |
| 31.10.2024 | 37,45 | 37,70 | 37,00 | 37,70 | 0,53% | 26.286,00 |
| 30.10.2024 | 38,00 | 38,00 | 37,40 | 37,50 | -1,32% | 30.307,00 |
| 29.10.2024 | 37,30 | 38,00 | 37,10 | 38,00 | 2,15% | 44.915,00 |
| 28.10.2024 | 37,15 | 37,45 | 36,30 | 37,20 | 0,13% | 22.512,00 |
| 25.10.2024 | 37,50 | 37,50 | 37,10 | 37,15 | -0,40% | 8.038,00 |
| 24.10.2024 | 37,35 | 37,65 | 37,25 | 37,30 | -0,53% | 21.987,00 |
| 23.10.2024 | 37,35 | 37,50 | 37,20 | 37,50 | 0,27% | 16.796,00 |
| 22.10.2024 | 37,95 | 37,95 | 37,35 | 37,40 | -1,19% | 51.100,00 |
| 21.10.2024 | 38,00 | 38,10 | 37,80 | 37,85 | -0,39% | 20.048,00 |
| 18.10.2024 | 38,05 | 38,10 | 37,90 | 38,00 | 0,00% | 26.958,00 |
| 17.10.2024 | 38,05 | 38,20 | 38,00 | 38,00 | -0,65% | 39.349,00 |
| 16.10.2024 | 38,50 | 38,50 | 38,05 | 38,25 | -0,65% | 50.028,00 |
| 15.10.2024 | 38,00 | 38,75 | 38,00 | 38,50 | 1,32% | 68.647,00 |
| 14.10.2024 | 38,15 | 38,15 | 37,95 | 38,00 | -0,39% | 51.793,00 |
| 11.10.2024 | 38,60 | 38,60 | 37,95 | 38,15 | 0,53% | 166.288,00 |
| 10.10.2024 | 37,85 | 38,10 | 37,80 | 37,95 | -0,13% | 89.786,00 |
| 09.10.2024 | 39,00 | 39,00 | 37,80 | 38,00 | 0,00% | 39.668,00 |
| 08.10.2024 | 38,30 | 38,30 | 37,75 | 38,00 | -0,78% | 85.172,00 |
| 07.10.2024 | 38,95 | 38,95 | 38,30 | 38,30 | -1,79% | 35.001,00 |
| 04.10.2024 | 39,00 | 39,80 | 38,20 | 39,00 | 0,78% | 45.458,00 |
| 03.10.2024 | 39,00 | 39,25 | 38,50 | 38,70 | -1,40% | 12.277,00 |
| 02.10.2024 | 38,55 | 40,00 | 38,55 | 39,25 | -0,88% | 23.853,00 |
| 01.10.2024 | 40,15 | 40,15 | 39,40 | 39,60 | -1,25% | 8.307,00 |
| 30.09.2024 | 39,90 | 40,10 | 39,75 | 40,10 | 0,25% | 14.103,00 |
| 27.09.2024 | 40,10 | 40,15 | 39,00 | 40,00 | 0,00% | 52.889,00 |
| 26.09.2024 | 40,00 | 40,00 | 39,70 | 40,00 | 0,88% | 15.803,00 |
| 25.09.2024 | 40,00 | 40,10 | 39,55 | 39,65 | -0,88% | 4.273,00 |
| 24.09.2024 | 40,15 | 40,15 | 39,65 | 40,00 | -0,12% | 12.971,00 |
| 23.09.2024 | 40,00 | 40,15 | 39,70 | 40,05 | 0,12% | 14.485,00 |
| 20.09.2024 | 39,50 | 40,00 | 39,30 | 40,00 | 1,39% | 28.603,00 |
| 19.09.2024 | 39,50 | 39,50 | 39,05 | 39,45 | 0,00% | 37.311,00 |
| 18.09.2024 | 39,65 | 39,65 | 39,15 | 39,45 | -0,13% | 9.638,00 |
| 17.09.2024 | 39,50 | 39,70 | 39,10 | 39,50 | 0,38% | 9.067,00 |
| 16.09.2024 | 38,85 | 39,50 | 38,50 | 39,35 | 1,16% | 11.638,00 |
| 13.09.2024 | 38,90 | 39,35 | 38,75 | 38,90 | -0,64% | 6.282,00 |
| 12.09.2024 | 39,20 | 39,20 | 38,25 | 39,15 | 1,56% | 24.030,00 |
| 11.09.2024 | 38,50 | 38,85 | 38,35 | 38,55 | -1,41% | 8.967,00 |
| 10.09.2024 | 38,70 | 39,10 | 38,60 | 39,10 | 0,26% | 7.088,00 |
| 09.09.2024 | 38,90 | 39,05 | 38,65 | 39,00 | 0,52% | 4.770,00 |
| 06.09.2024 | 39,55 | 39,55 | 38,75 | 38,80 | -0,77% | 4.748,00 |
| 05.09.2024 | 39,20 | 39,25 | 38,40 | 39,10 | 0,77% | 7.896,00 |
| 04.09.2024 | 39,95 | 39,95 | 38,80 | 38,80 | -1,40% | 3.228,00 |
| 03.09.2024 | 39,55 | 39,90 | 39,10 | 39,35 | -0,88% | 4.872,00 |
| 02.09.2024 | 39,90 | 40,00 | 39,70 | 39,70 | -0,50% | 5.013,00 |
| 30.08.2024 | 39,50 | 40,00 | 39,50 | 39,90 | 0,63% | 8.071,00 |
| 29.08.2024 | 39,80 | 39,85 | 39,45 | 39,65 | -0,38% | 4.362,00 |
| 28.08.2024 | 40,00 | 40,25 | 39,40 | 39,80 | -1,00% | 10.300,00 |
| 27.08.2024 | 40,20 | 40,20 | 39,80 | 40,20 | 0,00% | 5.753,00 |
| 26.08.2024 | 39,85 | 40,20 | 39,35 | 40,20 | 0,12% | 6.676,00 |
| 23.08.2024 | 40,00 | 40,40 | 39,85 | 40,15 | 0,37% | 8.010,00 |
| 22.08.2024 | 39,00 | 40,20 | 39,00 | 40,00 | 0,50% | 11.107,00 |
| 21.08.2024 | 39,70 | 39,90 | 39,35 | 39,80 | 0,00% | 5.937,00 |
| 20.08.2024 | 39,90 | 39,90 | 39,40 | 39,80 | -0,13% | 4.452,00 |
| 19.08.2024 | 39,60 | 39,85 | 39,40 | 39,85 | 0,63% | 10.895,00 |
| 16.08.2024 | 39,05 | 39,60 | 38,80 | 39,60 | 0,51% | 13.009,00 |
| 15.08.2024 | 39,70 | 39,70 | 39,25 | 39,40 | 0,00% | 16.259,00 |
| 14.08.2024 | 39,00 | 39,40 | 38,80 | 39,40 | 1,42% | 20.317,00 |
| 13.08.2024 | 38,20 | 38,95 | 38,20 | 38,85 | 0,13% | 14.864,00 |
| 12.08.2024 | 38,55 | 39,05 | 38,35 | 38,80 | 1,31% | 27.474,00 |
| 09.08.2024 | 37,85 | 38,40 | 37,55 | 38,30 | 0,39% | 10.453,00 |
| 08.08.2024 | 37,75 | 38,60 | 37,40 | 38,15 | 0,00% | 26.745,00 |
| 07.08.2024 | 37,50 | 38,20 | 37,30 | 38,15 | 1,60% | 17.167,00 |
| 06.08.2024 | 37,60 | 37,80 | 37,35 | 37,55 | 0,54% | 21.567,00 |
| 05.08.2024 | 37,90 | 37,90 | 37,10 | 37,35 | -3,24% | 20.342,00 |