39,750€
0,76%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 39,23 | 39,83 | 39,23 | 39,75 | 0,76% | - |
| 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 |
| 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 | 0,14% | 40.097,00 |
| 21.11.2024 | 36,20 | 36,55 | 36,20 | 36,35 | -0,27% | 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 |