24,100€
-1,63%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,50 | 24,90 | 24,00 | 24,10 | -1,63% | - |
| 20.02.2025 | 24,90 | 25,00 | 24,20 | 24,50 | -1,61% | - |
| 19.02.2025 | 25,10 | 28,60 | 24,65 | 24,90 | -0,80% | - |
| 18.02.2025 | 24,90 | 25,30 | 24,50 | 25,10 | 0,40% | - |
| 17.02.2025 | 25,30 | 25,30 | 24,50 | 25,00 | 0,40% | - |
| 14.02.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | - |
| 13.02.2025 | 26,00 | 26,00 | 24,30 | 25,10 | -3,46% | - |
| 12.02.2025 | 25,70 | 27,00 | 25,50 | 26,00 | 1,17% | - |
| 11.02.2025 | 25,50 | 25,70 | 24,80 | 25,70 | 0,78% | - |
| 10.02.2025 | 25,30 | 25,70 | 25,00 | 25,50 | 0,79% | - |
| 07.02.2025 | 25,10 | 25,50 | 24,50 | 25,30 | 0,80% | - |
| 06.02.2025 | 24,90 | 25,40 | 24,80 | 25,10 | 0,80% | - |
| 05.02.2025 | 24,50 | 24,90 | 24,00 | 24,90 | 1,63% | - |
| 04.02.2025 | 24,20 | 24,50 | 24,00 | 24,50 | 0,82% | - |
| 03.02.2025 | 24,50 | 25,00 | 23,50 | 24,30 | -0,82% | - |
| 31.01.2025 | 24,20 | 25,50 | 23,00 | 24,50 | 0,82% | - |
| 30.01.2025 | 24,70 | 25,10 | 23,90 | 24,30 | -1,62% | - |
| 29.01.2025 | 24,30 | 26,10 | 24,00 | 24,70 | 0,82% | - |
| 28.01.2025 | 24,40 | 25,00 | 24,00 | 24,50 | 0,00% | - |
| 27.01.2025 | 24,10 | 24,70 | 22,80 | 24,50 | 1,66% | - |
| 24.01.2025 | 24,00 | 24,10 | 23,40 | 24,10 | 1,26% | - |
| 23.01.2025 | 23,80 | 24,00 | 22,90 | 23,80 | 0,00% | - |
| 22.01.2025 | 23,90 | 24,00 | 23,30 | 23,80 | 0,00% | - |
| 21.01.2025 | 23,30 | 24,10 | 22,40 | 23,80 | 2,15% | - |
| 20.01.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -1,27% | - |
| 17.01.2025 | 23,20 | 23,70 | 22,90 | 23,60 | 1,72% | - |
| 16.01.2025 | 23,20 | 23,90 | 22,80 | 23,20 | 0,87% | - |
| 15.01.2025 | 23,10 | 23,45 | 22,70 | 23,00 | 0,00% | - |
| 14.01.2025 | 22,75 | 23,00 | 22,40 | 23,00 | 0,88% | - |
| 13.01.2025 | 23,15 | 23,15 | 21,45 | 22,80 | -1,72% | - |
| 10.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 09.01.2025 | 23,30 | 23,45 | 23,30 | 23,30 | 0,43% | - |
| 08.01.2025 | 23,45 | 24,10 | 22,80 | 23,20 | 0,00% | - |
| 07.01.2025 | 23,40 | 25,40 | 23,00 | 23,20 | 0,00% | - |
| 06.01.2025 | 23,90 | 23,90 | 22,90 | 23,20 | -2,52% | - |
| 03.01.2025 | 23,90 | 23,90 | 23,10 | 23,80 | 0,00% | - |
| 02.01.2025 | 23,90 | 24,60 | 23,80 | 23,80 | -0,63% | - |
| 30.12.2024 | 23,80 | 23,95 | 23,40 | 23,95 | 1,48% | - |
| 27.12.2024 | 24,20 | 24,50 | 23,60 | 23,60 | -2,07% | - |
| 23.12.2024 | 24,40 | 24,50 | 24,00 | 24,10 | 0,00% | - |
| 20.12.2024 | 24,20 | 24,50 | 23,60 | 24,10 | -2,03% | - |
| 18.12.2024 | 25,60 | 26,30 | 24,20 | 24,60 | -3,91% | - |
| 17.12.2024 | 26,00 | 26,40 | 25,50 | 25,60 | -1,54% | - |
| 16.12.2024 | 25,90 | 26,30 | 25,50 | 26,00 | 0,39% | - |
| 13.12.2024 | 25,90 | 26,10 | 25,70 | 25,90 | -1,15% | - |
| 12.12.2024 | 26,30 | 26,50 | 25,90 | 26,20 | -0,38% | - |
| 11.12.2024 | 26,00 | 26,60 | 26,00 | 26,30 | 1,15% | - |
| 10.12.2024 | 21,40 | 26,50 | 21,40 | 26,00 | 0,78% | - |
| 09.12.2024 | 26,00 | 26,30 | 25,50 | 25,80 | -0,77% | - |
| 06.12.2024 | 26,20 | 26,50 | 25,90 | 26,00 | -0,76% | - |
| 05.12.2024 | 26,50 | 26,80 | 26,00 | 26,20 | -1,13% | - |
| 04.12.2024 | 26,50 | 27,00 | 25,80 | 26,50 | 0,00% | - |
| 03.12.2024 | 26,90 | 27,00 | 26,10 | 26,50 | -1,49% | - |
| 02.12.2024 | 27,00 | 27,10 | 26,30 | 26,90 | 1,89% | - |
| 29.11.2024 | 26,70 | 27,20 | 26,30 | 26,40 | -1,86% | - |
| 28.11.2024 | 26,70 | 27,10 | 26,70 | 26,90 | 0,75% | - |
| 27.11.2024 | 27,00 | 27,10 | 26,50 | 26,70 | -1,11% | - |
| 26.11.2024 | 27,00 | 27,50 | 26,00 | 27,00 | -0,37% | - |
| 25.11.2024 | 26,90 | 27,70 | 26,50 | 27,10 | 0,37% | - |
| 22.11.2024 | 26,40 | 27,00 | 26,00 | 27,00 | 2,27% | - |
| 21.11.2024 | 26,00 | 26,70 | 25,90 | 26,40 | 1,54% | - |
| 20.11.2024 | 25,80 | 26,50 | 25,70 | 26,00 | 0,78% | - |
| 19.11.2024 | 25,80 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 18.11.2024 | 26,30 | 26,60 | 25,70 | 25,80 | -1,90% | - |
| 15.11.2024 | 26,50 | 26,80 | 26,00 | 26,30 | -0,75% | - |
| 14.11.2024 | 26,40 | 26,60 | 25,40 | 26,50 | 0,38% | - |
| 13.11.2024 | 26,80 | 27,20 | 26,30 | 26,40 | -1,49% | - |
| 12.11.2024 | 27,00 | 27,40 | 26,60 | 26,80 | -0,74% | - |
| 11.11.2024 | 25,90 | 27,20 | 25,90 | 27,00 | 4,25% | - |
| 08.11.2024 | 25,60 | 26,30 | 25,50 | 25,90 | 1,17% | - |
| 07.11.2024 | 27,30 | 27,50 | 25,50 | 25,60 | -6,23% | - |
| 06.11.2024 | 24,30 | 27,30 | 23,90 | 27,30 | 15,19% | - |
| 05.11.2024 | 23,40 | 23,80 | 23,00 | 23,70 | 1,28% | - |
| 04.11.2024 | 23,30 | 23,60 | 23,00 | 23,40 | 0,43% | - |
| 01.11.2024 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 31.10.2024 | 23,80 | 24,00 | 23,30 | 23,30 | -2,10% | - |
| 30.10.2024 | 23,70 | 24,30 | 23,40 | 23,80 | 0,42% | - |
| 29.10.2024 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 28.10.2024 | 23,30 | 24,10 | 23,00 | 24,10 | 3,43% | - |
| 25.10.2024 | 23,50 | 24,00 | 22,00 | 23,30 | -0,85% | - |
| 24.10.2024 | 23,70 | 24,00 | 23,10 | 23,50 | -0,84% | - |
| 23.10.2024 | 23,50 | 23,70 | 22,50 | 23,70 | 0,85% | - |
| 22.10.2024 | 22,00 | 23,60 | 22,00 | 23,50 | 6,82% | - |
| 21.10.2024 | 22,80 | 23,00 | 21,90 | 22,00 | -3,51% | - |
| 18.10.2024 | 23,20 | 23,50 | 22,00 | 22,80 | -1,72% | - |
| 17.10.2024 | 22,60 | 23,20 | 22,30 | 23,20 | 1,31% | - |
| 16.10.2024 | 20,75 | 23,20 | 20,75 | 22,90 | 1,33% | - |
| 15.10.2024 | 22,00 | 22,90 | 21,90 | 22,60 | 2,73% | - |
| 14.10.2024 | 22,00 | 22,80 | 21,50 | 22,00 | 0,00% | - |
| 11.10.2024 | 21,20 | 22,10 | 21,00 | 22,00 | 3,77% | - |
| 10.10.2024 | 21,20 | 21,30 | 20,50 | 21,20 | 0,00% | - |
| 09.10.2024 | 21,10 | 21,60 | 20,40 | 21,20 | 0,47% | - |
| 08.10.2024 | 21,10 | 22,00 | 21,00 | 21,10 | 0,00% | - |
| 07.10.2024 | 20,45 | 21,90 | 20,45 | 21,10 | 3,18% | - |
| 04.10.2024 | 20,30 | 21,10 | 20,00 | 20,45 | 0,74% | - |
| 03.10.2024 | 20,50 | 20,55 | 20,00 | 20,30 | -0,98% | - |
| 02.10.2024 | 20,65 | 21,10 | 20,50 | 20,50 | -0,73% | - |
| 01.10.2024 | 21,60 | 22,00 | 20,50 | 20,65 | -4,40% | - |
| 30.09.2024 | 21,00 | 21,90 | 20,50 | 21,60 | 2,86% | - |
| 27.09.2024 | 20,95 | 21,80 | 20,80 | 21,00 | 0,24% | - |