18,500€
-0,80%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -0,80% | - |
03.04.2025 | 20,70 | 21,50 | 17,50 | 18,65 | -9,90% | - |
02.04.2025 | 20,70 | 21,50 | 20,25 | 20,70 | 0,49% | - |
01.04.2025 | 20,50 | 21,50 | 20,15 | 20,60 | 0,49% | - |
31.03.2025 | 20,50 | 24,50 | 20,25 | 20,50 | -0,49% | - |
28.03.2025 | 21,10 | 22,50 | 20,50 | 20,60 | -2,37% | - |
27.03.2025 | 21,00 | 22,50 | 20,90 | 21,10 | 0,96% | - |
26.03.2025 | 20,90 | 21,30 | 20,50 | 20,90 | 0,00% | - |
25.03.2025 | 21,10 | 21,50 | 20,55 | 20,90 | -1,88% | - |
24.03.2025 | 20,40 | 21,30 | 15,00 | 21,30 | 3,90% | - |
21.03.2025 | 20,90 | 21,00 | 16,50 | 20,50 | -1,91% | - |
20.03.2025 | 21,10 | 23,50 | 19,50 | 20,90 | -0,95% | - |
19.03.2025 | 20,60 | 21,50 | 17,00 | 21,10 | 2,93% | - |
18.03.2025 | 20,70 | 21,50 | 18,50 | 20,50 | -0,97% | - |
17.03.2025 | 20,90 | 21,20 | 15,50 | 20,70 | -0,96% | - |
14.03.2025 | 20,60 | 21,25 | 15,35 | 20,90 | 0,97% | - |
13.03.2025 | 20,75 | 21,10 | 20,50 | 20,70 | 2,22% | - |
12.03.2025 | 20,25 | 21,30 | 17,35 | 20,25 | 1,00% | - |
11.03.2025 | 20,60 | 21,30 | 18,10 | 20,05 | -0,99% | - |
10.03.2025 | 21,60 | 21,65 | 20,25 | 20,25 | -5,81% | - |
07.03.2025 | 21,80 | 22,00 | 19,00 | 21,50 | -1,38% | - |
06.03.2025 | 22,10 | 22,10 | 19,00 | 21,80 | -0,91% | - |
05.03.2025 | 23,10 | 23,10 | 21,80 | 22,00 | -3,51% | - |
04.03.2025 | 23,70 | 24,00 | 22,70 | 22,80 | -3,39% | - |
03.03.2025 | 23,90 | 24,10 | 23,50 | 23,60 | -2,07% | - |
28.02.2025 | 24,00 | 24,40 | 23,50 | 24,10 | 0,84% | - |
27.02.2025 | 23,50 | 24,00 | 23,50 | 23,90 | 1,27% | - |
26.02.2025 | 23,70 | 24,20 | 23,30 | 23,60 | -0,42% | - |
25.02.2025 | 23,70 | 24,00 | 23,50 | 23,70 | 0,00% | - |
24.02.2025 | 24,10 | 24,50 | 23,70 | 23,70 | -1,66% | - |
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% | - |