2,670€
-0,74%
Echtzeit-Aktienkurs CADIZ
Bid:
Ask:
Aktienkurse zur CADIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,69 | 2,69 | 2,67 | 2,68 | -0,37% | - |
| 03.07.2025 | 2,61 | 2,71 | 2,59 | 2,69 | 3,86% | - |
| 02.07.2025 | 2,57 | 2,62 | 2,49 | 2,59 | 1,97% | 20,00 |
| 01.07.2025 | 2,54 | 2,63 | 2,51 | 2,54 | 0,00% | - |
| 30.06.2025 | 2,66 | 2,70 | 2,53 | 2,54 | -4,15% | - |
| 27.06.2025 | 2,68 | 2,74 | 2,62 | 2,65 | -1,12% | 260,00 |
| 26.06.2025 | 2,65 | 2,72 | 2,63 | 2,68 | 1,13% | 1.000,00 |
| 25.06.2025 | 2,81 | 2,82 | 2,63 | 2,65 | -5,69% | - |
| 24.06.2025 | 2,71 | 2,81 | 2,64 | 2,81 | 4,46% | - |
| 23.06.2025 | 2,63 | 2,76 | 2,61 | 2,69 | 1,51% | 306,00 |
| 20.06.2025 | 2,61 | 2,69 | 2,59 | 2,65 | 3,11% | - |
| 19.06.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -1,91% | - |
| 18.06.2025 | 2,61 | 2,74 | 2,57 | 2,62 | 0,38% | - |
| 17.06.2025 | 2,43 | 2,63 | 2,41 | 2,61 | 6,53% | - |
| 16.06.2025 | 2,43 | 2,48 | 2,41 | 2,45 | 1,24% | - |
| 13.06.2025 | 2,37 | 2,49 | 2,34 | 2,42 | -0,82% | - |
| 12.06.2025 | 2,48 | 2,52 | 2,43 | 2,44 | -2,79% | - |
| 11.06.2025 | 2,61 | 2,69 | 2,51 | 2,51 | -4,20% | - |
| 10.06.2025 | 2,74 | 2,76 | 2,61 | 2,62 | -3,68% | - |
| 09.06.2025 | 2,79 | 2,82 | 2,65 | 2,72 | -1,81% | - |
| 06.06.2025 | 2,70 | 2,89 | 2,69 | 2,77 | 2,97% | - |
| 05.06.2025 | 2,71 | 2,79 | 2,67 | 2,69 | -0,74% | - |
| 04.06.2025 | 2,81 | 2,85 | 2,67 | 2,71 | -3,90% | 100,00 |
| 03.06.2025 | 2,74 | 2,85 | 2,70 | 2,82 | 2,55% | 37,00 |
| 02.06.2025 | 2,57 | 2,87 | 2,53 | 2,75 | 6,18% | - |
| 30.05.2025 | 2,62 | 2,67 | 2,51 | 2,59 | -0,77% | - |
| 29.05.2025 | 2,58 | 2,63 | 2,48 | 2,61 | 5,67% | - |
| 28.05.2025 | 2,52 | 2,54 | 2,45 | 2,47 | -1,59% | 40,00 |
| 27.05.2025 | 2,46 | 2,52 | 2,42 | 2,51 | 2,87% | - |
| 26.05.2025 | 2,41 | 2,46 | 2,41 | 2,44 | 1,67% | - |
| 23.05.2025 | 2,41 | 2,43 | 2,23 | 2,40 | -1,23% | - |
| 22.05.2025 | 2,33 | 2,47 | 2,29 | 2,43 | 3,85% | - |
| 21.05.2025 | 2,51 | 2,54 | 2,27 | 2,34 | -7,87% | - |
| 20.05.2025 | 2,51 | 2,57 | 2,46 | 2,54 | 0,79% | - |
| 19.05.2025 | 2,57 | 2,59 | 2,46 | 2,52 | -3,45% | - |
| 16.05.2025 | 2,63 | 2,73 | 2,57 | 2,61 | -0,76% | - |
| 15.05.2025 | 2,67 | 2,69 | 2,54 | 2,63 | -2,23% | - |
| 14.05.2025 | 2,84 | 2,90 | 2,69 | 2,69 | -4,95% | 200,00 |
| 13.05.2025 | 2,86 | 3,03 | 2,83 | 2,83 | -1,39% | - |
| 12.05.2025 | 2,77 | 3,03 | 2,71 | 2,87 | 6,69% | - |
| 09.05.2025 | 2,69 | 2,73 | 2,63 | 2,69 | 0,00% | - |
| 08.05.2025 | 2,67 | 2,77 | 2,64 | 2,69 | 2,28% | - |
| 07.05.2025 | 2,64 | 2,76 | 2,60 | 2,63 | 0,00% | - |
| 06.05.2025 | 2,55 | 2,73 | 2,50 | 2,63 | 2,73% | - |
| 05.05.2025 | 2,55 | 2,60 | 2,49 | 2,56 | -0,78% | - |
| 02.05.2025 | 2,53 | 2,63 | 2,50 | 2,58 | 3,61% | - |
| 30.04.2025 | 2,47 | 2,56 | 2,40 | 2,49 | 0,00% | - |
| 29.04.2025 | 2,47 | 2,53 | 2,42 | 2,49 | 0,81% | - |
| 28.04.2025 | 2,51 | 2,58 | 2,41 | 2,47 | -1,98% | - |
| 25.04.2025 | 2,53 | 2,62 | 2,43 | 2,52 | 0,40% | - |
| 24.04.2025 | 2,38 | 2,57 | 2,33 | 2,51 | 5,46% | - |
| 23.04.2025 | 2,41 | 2,47 | 2,37 | 2,38 | 1,28% | 9.000,00 |
| 22.04.2025 | 2,23 | 2,41 | 2,22 | 2,35 | -1,67% | - |
| 17.04.2025 | 2,21 | 2,41 | 2,19 | 2,39 | 9,63% | - |
| 16.04.2025 | 2,24 | 2,32 | 2,15 | 2,18 | -6,03% | - |
| 15.04.2025 | 2,29 | 2,41 | 2,28 | 2,32 | 1,31% | - |
| 14.04.2025 | 2,15 | 2,34 | 2,11 | 2,29 | 8,53% | - |
| 11.04.2025 | 2,19 | 2,19 | 2,07 | 2,11 | -2,31% | - |
| 10.04.2025 | 2,31 | 2,32 | 2,08 | 2,16 | -8,09% | 50,00 |
| 09.04.2025 | 2,10 | 2,37 | 1,93 | 2,35 | 8,80% | - |
| 08.04.2025 | 2,27 | 2,38 | 2,11 | 2,16 | -4,42% | - |
| 07.04.2025 | 2,18 | 2,39 | 2,09 | 2,26 | -1,74% | - |
| 04.04.2025 | 2,39 | 2,41 | 2,14 | 2,30 | -4,56% | 1.500,00 |
| 03.04.2025 | 2,62 | 2,64 | 2,41 | 2,41 | -11,72% | 1.800,00 |
| 02.04.2025 | 2,73 | 2,78 | 2,69 | 2,73 | -0,36% | - |
| 01.04.2025 | 2,70 | 2,77 | 2,64 | 2,74 | 1,11% | - |
| 31.03.2025 | 2,84 | 2,85 | 2,67 | 2,71 | -4,24% | - |
| 28.03.2025 | 2,97 | 2,99 | 2,79 | 2,83 | -7,21% | - |
| 27.03.2025 | 2,98 | 3,08 | 2,91 | 3,05 | -1,29% | - |
| 26.03.2025 | 3,15 | 3,16 | 2,99 | 3,09 | -1,90% | - |
| 25.03.2025 | 3,20 | 3,28 | 3,05 | 3,15 | 0,32% | - |
| 24.03.2025 | 3,19 | 3,27 | 3,14 | 3,14 | -1,26% | - |
| 21.03.2025 | 3,21 | 3,23 | 3,13 | 3,18 | 0,95% | - |
| 20.03.2025 | 3,16 | 3,23 | 3,11 | 3,15 | -5,69% | - |
| 19.03.2025 | 3,14 | 3,35 | 3,12 | 3,34 | 5,70% | - |
| 18.03.2025 | 3,20 | 3,25 | 3,10 | 3,16 | -1,86% | - |
| 17.03.2025 | 3,24 | 3,30 | 3,17 | 3,22 | 0,31% | - |
| 14.03.2025 | 3,22 | 3,31 | 3,11 | 3,21 | 2,56% | - |
| 13.03.2025 | 3,24 | 3,28 | 2,99 | 3,13 | -7,94% | - |
| 12.03.2025 | 3,23 | 3,40 | 3,22 | 3,40 | 4,94% | - |
| 11.03.2025 | 3,36 | 3,38 | 3,13 | 3,24 | -2,70% | 6.861,00 |
| 10.03.2025 | 3,34 | 3,50 | 3,19 | 3,33 | -0,60% | - |
| 07.03.2025 | 3,66 | 3,67 | 3,17 | 3,35 | -8,72% | 9,00 |
| 06.03.2025 | 3,60 | 3,73 | 3,36 | 3,67 | 2,23% | - |
| 05.03.2025 | 4,13 | 4,14 | 3,32 | 3,59 | -12,22% | 205,00 |
| 04.03.2025 | 3,93 | 4,62 | 3,75 | 4,09 | 5,14% | - |
| 03.03.2025 | 4,12 | 4,26 | 3,85 | 3,89 | -5,12% | 60,00 |
| 28.02.2025 | 3,95 | 4,18 | 3,79 | 4,10 | 3,80% | - |
| 27.02.2025 | 4,21 | 4,25 | 3,89 | 3,95 | -5,50% | - |
| 26.02.2025 | 4,15 | 4,33 | 4,10 | 4,18 | 1,95% | - |
| 25.02.2025 | 4,27 | 4,51 | 4,08 | 4,10 | -4,43% | - |
| 24.02.2025 | 4,36 | 4,43 | 4,24 | 4,29 | -1,38% | - |
| 21.02.2025 | 4,43 | 4,58 | 4,26 | 4,35 | -1,81% | - |
| 20.02.2025 | 4,53 | 4,65 | 4,41 | 4,43 | -2,64% | - |
| 19.02.2025 | 4,94 | 4,98 | 4,50 | 4,55 | -7,89% | - |
| 18.02.2025 | 4,97 | 5,13 | 4,89 | 4,94 | 0,20% | 200,00 |
| 17.02.2025 | 4,94 | 4,95 | 4,93 | 4,93 | 0,00% | - |
| 14.02.2025 | 4,88 | 4,95 | 4,70 | 4,93 | 1,02% | - |
| 13.02.2025 | 4,74 | 5,04 | 4,72 | 4,88 | 2,95% | - |
| 12.02.2025 | 4,81 | 4,84 | 4,67 | 4,74 | -1,46% | - |