19,300€
-1,03%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,45 | 21,70 | 19,00 | 19,25 | -1,28% | - |
| 24.04.2025 | 19,25 | 20,60 | 18,95 | 19,50 | 1,56% | - |
| 23.04.2025 | 19,10 | 20,00 | 19,00 | 19,20 | 0,52% | - |
| 22.04.2025 | 18,35 | 19,20 | 18,00 | 19,10 | 1,60% | - |
| 17.04.2025 | 18,65 | 19,15 | 18,50 | 18,80 | 0,80% | - |
| 16.04.2025 | 18,50 | 21,00 | 17,55 | 18,65 | 0,81% | - |
| 15.04.2025 | 18,40 | 19,10 | 17,95 | 18,50 | 0,54% | - |
| 14.04.2025 | 18,10 | 20,40 | 17,40 | 18,40 | 1,38% | - |
| 11.04.2025 | 18,50 | 18,90 | 17,40 | 18,15 | -2,16% | - |
| 10.04.2025 | 19,90 | 20,50 | 18,20 | 18,55 | -6,55% | - |
| 09.04.2025 | 18,80 | 20,50 | 17,85 | 19,85 | 5,87% | - |
| 08.04.2025 | 18,50 | 19,80 | 18,35 | 18,75 | 2,18% | - |
| 07.04.2025 | 18,35 | 20,80 | 16,85 | 18,35 | 0,00% | - |
| 04.04.2025 | 18,60 | 19,00 | 17,40 | 18,35 | -1,61% | - |
| 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% | - |