3,700€
0,27%
Echtzeit-Aktienkurs CBO Territoria
Bid:
Ask:
Aktienkurse zur CBO Territoria Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,70 | 3,71 | 3,70 | 3,70 | 0,27% | - |
| 02.05.2024 | 3,70 | 3,71 | 3,69 | 3,69 | -0,27% | 20.471,00 |
| 30.04.2024 | 3,70 | 3,72 | 3,69 | 3,70 | -0,27% | 22.077,00 |
| 29.04.2024 | 3,72 | 3,72 | 3,69 | 3,71 | 0,27% | 22.046,00 |
| 26.04.2024 | 3,70 | 3,70 | 3,69 | 3,70 | 0,27% | 18.696,00 |
| 25.04.2024 | 3,69 | 3,71 | 3,69 | 3,69 | -0,27% | 7.095,00 |
| 24.04.2024 | 3,70 | 3,71 | 3,69 | 3,70 | 0,27% | 9.470,00 |
| 23.04.2024 | 3,69 | 3,70 | 3,69 | 3,69 | 0,00% | 9.010,00 |
| 22.04.2024 | 3,70 | 3,70 | 3,69 | 3,69 | -0,27% | 12.750,00 |
| 19.04.2024 | 3,69 | 3,70 | 3,68 | 3,70 | 0,00% | 7.742,00 |
| 18.04.2024 | 3,72 | 3,73 | 3,70 | 3,70 | -0,80% | 22.836,00 |
| 17.04.2024 | 3,75 | 3,75 | 3,71 | 3,73 | -0,27% | 7.814,00 |
| 16.04.2024 | 3,72 | 3,74 | 3,71 | 3,74 | 0,54% | 15.172,00 |
| 15.04.2024 | 3,77 | 3,77 | 3,72 | 3,72 | 0,00% | 22.219,00 |
| 12.04.2024 | 3,73 | 3,74 | 3,72 | 3,72 | 0,00% | 7.608,00 |
| 11.04.2024 | 3,75 | 3,75 | 3,72 | 3,72 | -0,80% | 14.485,00 |
| 10.04.2024 | 3,74 | 3,75 | 3,73 | 3,75 | 0,54% | 15.929,00 |
| 09.04.2024 | 3,75 | 3,75 | 3,73 | 3,73 | 0,27% | 16.700,00 |
| 08.04.2024 | 3,75 | 3,75 | 3,72 | 3,72 | -0,53% | 31.894,00 |
| 05.04.2024 | 3,74 | 3,75 | 3,73 | 3,74 | 0,27% | 11.269,00 |
| 04.04.2024 | 3,74 | 3,75 | 3,73 | 3,73 | -0,53% | 14.776,00 |
| 03.04.2024 | 3,78 | 3,78 | 3,73 | 3,75 | 0,00% | 31.151,00 |
| 02.04.2024 | 3,80 | 3,80 | 3,75 | 3,75 | 1,08% | 37.129,00 |
| 28.03.2024 | 3,68 | 3,71 | 3,68 | 3,71 | 0,82% | 17.866,00 |
| 27.03.2024 | 3,69 | 3,69 | 3,68 | 3,68 | 0,00% | 21.468,00 |
| 26.03.2024 | 3,72 | 3,73 | 3,68 | 3,68 | -1,08% | 35.178,00 |
| 25.03.2024 | 3,72 | 3,73 | 3,69 | 3,72 | 0,81% | 39.477,00 |
| 22.03.2024 | 3,67 | 3,69 | 3,67 | 3,69 | 0,54% | 12.271,00 |
| 21.03.2024 | 3,68 | 3,69 | 3,67 | 3,67 | -0,27% | 8.956,00 |
| 20.03.2024 | 3,67 | 3,68 | 3,67 | 3,68 | 0,27% | 4.894,00 |
| 19.03.2024 | 3,66 | 3,68 | 3,66 | 3,67 | 0,27% | 7.606,00 |
| 18.03.2024 | 3,67 | 3,69 | 3,65 | 3,66 | -0,27% | 19.486,00 |
| 15.03.2024 | 3,67 | 3,68 | 3,67 | 3,67 | 0,00% | 9.164,00 |
| 14.03.2024 | 3,66 | 3,69 | 3,65 | 3,67 | 0,27% | 13.599,00 |
| 13.03.2024 | 3,69 | 3,69 | 3,65 | 3,66 | -0,81% | 10.470,00 |
| 12.03.2024 | 3,68 | 3,70 | 3,65 | 3,69 | 0,27% | 11.895,00 |
| 11.03.2024 | 3,65 | 3,70 | 3,64 | 3,68 | 0,55% | 23.198,00 |
| 08.03.2024 | 3,63 | 3,69 | 3,62 | 3,66 | 1,10% | 13.312,00 |
| 07.03.2024 | 3,60 | 3,65 | 3,59 | 3,62 | 0,56% | 26.618,00 |
| 06.03.2024 | 3,59 | 3,60 | 3,58 | 3,60 | 0,28% | 7.605,00 |
| 05.03.2024 | 3,60 | 3,61 | 3,59 | 3,59 | -0,55% | 4.302,00 |
| 04.03.2024 | 3,59 | 3,62 | 3,59 | 3,61 | 0,56% | 6.835,00 |
| 01.03.2024 | 3,61 | 3,62 | 3,59 | 3,59 | -0,28% | 17.723,00 |
| 29.02.2024 | 3,61 | 3,62 | 3,60 | 3,60 | 0,00% | 3.719,00 |
| 28.02.2024 | 3,58 | 3,63 | 3,58 | 3,60 | 0,56% | 7.651,00 |
| 27.02.2024 | 3,60 | 3,60 | 3,58 | 3,58 | -0,28% | 13.909,00 |
| 26.02.2024 | 3,60 | 3,60 | 3,58 | 3,59 | 0,00% | 7.639,00 |
| 23.02.2024 | 3,59 | 3,61 | 3,58 | 3,59 | 0,00% | 16.681,00 |
| 22.02.2024 | 3,62 | 3,62 | 3,59 | 3,59 | -0,83% | 9.086,00 |
| 21.02.2024 | 3,61 | 3,62 | 3,59 | 3,62 | 0,56% | 8.222,00 |
| 20.02.2024 | 3,60 | 3,61 | 3,59 | 3,60 | 0,00% | 4.053,00 |
| 19.02.2024 | 3,58 | 3,61 | 3,58 | 3,60 | 0,00% | 7.410,00 |
| 16.02.2024 | 3,58 | 3,60 | 3,58 | 3,60 | 0,28% | 6.066,00 |
| 15.02.2024 | 3,58 | 3,59 | 3,57 | 3,59 | 0,28% | 13.205,00 |
| 14.02.2024 | 3,63 | 3,63 | 3,57 | 3,58 | -1,10% | 24.307,00 |
| 13.02.2024 | 3,62 | 3,63 | 3,61 | 3,62 | 0,28% | 5.359,00 |
| 12.02.2024 | 3,58 | 3,61 | 3,58 | 3,61 | 0,56% | 12.115,00 |
| 09.02.2024 | 3,58 | 3,60 | 3,58 | 3,59 | -0,28% | 11.367,00 |
| 08.02.2024 | 3,60 | 3,60 | 3,59 | 3,60 | 0,00% | 5.332,00 |
| 07.02.2024 | 3,60 | 3,61 | 3,57 | 3,60 | -0,55% | 36.495,00 |
| 06.02.2024 | 3,63 | 3,64 | 3,61 | 3,62 | -0,55% | 5.871,00 |
| 05.02.2024 | 3,64 | 3,64 | 3,61 | 3,64 | 0,83% | 20.462,00 |
| 02.02.2024 | 3,62 | 3,63 | 3,61 | 3,61 | -0,55% | 2.143,00 |
| 01.02.2024 | 3,63 | 3,63 | 3,62 | 3,63 | 0,28% | 3.821,00 |
| 31.01.2024 | 3,64 | 3,64 | 3,62 | 3,62 | -0,55% | 4.460,00 |
| 30.01.2024 | 3,65 | 3,65 | 3,63 | 3,64 | 0,00% | 4.434,00 |
| 29.01.2024 | 3,66 | 3,66 | 3,61 | 3,64 | -0,27% | 13.582,00 |
| 26.01.2024 | 3,64 | 3,65 | 3,63 | 3,65 | 0,27% | 10.106,00 |
| 25.01.2024 | 3,64 | 3,64 | 3,61 | 3,64 | 0,28% | 7.480,00 |
| 24.01.2024 | 3,64 | 3,65 | 3,62 | 3,63 | -0,27% | 4.800,00 |
| 23.01.2024 | 3,63 | 3,65 | 3,63 | 3,64 | -0,27% | 4.231,00 |
| 22.01.2024 | 3,65 | 3,65 | 3,63 | 3,65 | 0,00% | 5.765,00 |
| 19.01.2024 | 3,61 | 3,65 | 3,60 | 3,65 | 0,55% | 40.159,00 |
| 18.01.2024 | 3,60 | 3,63 | 3,60 | 3,63 | 0,55% | 6.148,00 |
| 17.01.2024 | 3,64 | 3,65 | 3,61 | 3,61 | -0,82% | 16.732,00 |
| 16.01.2024 | 3,64 | 3,65 | 3,64 | 3,64 | -0,27% | 9.437,00 |
| 15.01.2024 | 3,66 | 3,67 | 3,62 | 3,65 | -0,82% | 40.423,00 |
| 12.01.2024 | 3,68 | 3,69 | 3,66 | 3,68 | 0,82% | 7.561,00 |
| 11.01.2024 | 3,70 | 3,70 | 3,65 | 3,65 | -1,08% | 9.355,00 |
| 10.01.2024 | 3,64 | 3,69 | 3,64 | 3,69 | 0,82% | 11.444,00 |
| 09.01.2024 | 3,68 | 3,68 | 3,64 | 3,66 | -0,27% | 9.072,00 |
| 08.01.2024 | 3,62 | 3,67 | 3,62 | 3,67 | 0,55% | 13.690,00 |
| 05.01.2024 | 3,64 | 3,65 | 3,62 | 3,65 | 0,27% | 4.700,00 |
| 04.01.2024 | 3,67 | 3,67 | 3,61 | 3,64 | -0,82% | 18.807,00 |
| 03.01.2024 | 3,65 | 3,67 | 3,64 | 3,67 | 0,27% | 12.336,00 |
| 02.01.2024 | 3,70 | 3,70 | 3,64 | 3,66 | 0,00% | 14.069,00 |
| 29.12.2023 | 3,67 | 3,70 | 3,66 | 3,66 | -0,27% | 11.770,00 |
| 28.12.2023 | 3,67 | 3,69 | 3,66 | 3,67 | 0,27% | 2.641,00 |
| 27.12.2023 | 3,66 | 3,68 | 3,64 | 3,66 | -0,27% | 23.698,00 |
| 22.12.2023 | 3,66 | 3,68 | 3,66 | 3,67 | 0,27% | 6.047,00 |
| 21.12.2023 | 3,66 | 3,70 | 3,65 | 3,66 | 0,00% | 22.191,00 |
| 20.12.2023 | 3,68 | 3,69 | 3,66 | 3,66 | -0,27% | 13.506,00 |
| 19.12.2023 | 3,68 | 3,69 | 3,67 | 3,67 | -0,27% | 3.343,00 |
| 18.12.2023 | 3,67 | 3,68 | 3,67 | 3,68 | -0,27% | 8.580,00 |
| 15.12.2023 | 3,68 | 3,69 | 3,68 | 3,69 | 0,54% | 4.087,00 |
| 14.12.2023 | 3,69 | 3,69 | 3,67 | 3,67 | -0,54% | 8.708,00 |
| 13.12.2023 | 3,69 | 3,69 | 3,67 | 3,69 | 0,00% | 5.504,00 |
| 12.12.2023 | 3,70 | 3,70 | 3,66 | 3,69 | -0,27% | 18.295,00 |
| 11.12.2023 | 3,70 | 3,70 | 3,68 | 3,70 | 0,27% | 7.168,00 |
| 08.12.2023 | 3,70 | 3,72 | 3,67 | 3,69 | 0,27% | 14.614,00 |