2,160€
Echtzeit-Aktienkurs CABKA N.V. SHS EO-01
Bid:
Ask:
Aktienkurse zur CABKA N.V. SHS EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,18 | 2,18 | 2,12 | 2,14 | -0,93% | 233,00 |
| 28.01.2025 | 2,16 | 2,18 | 2,16 | 2,16 | 1,89% | 1.250,00 |
| 27.01.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,93% | 2.415,00 |
| 24.01.2025 | 2,20 | 2,20 | 2,10 | 2,14 | -2,73% | 5.180,00 |
| 23.01.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -3,51% | 4.927,00 |
| 22.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | 750,00 |
| 21.01.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,45% | - |
| 20.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 2.179,00 |
| 17.01.2025 | 2,30 | 2,30 | 2,24 | 2,28 | -0,87% | 929,00 |
| 16.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | 440,00 |
| 15.01.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -4,27% | 2.876,00 |
| 14.01.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,50% | 675,00 |
| 13.01.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | 607,00 |
| 10.01.2025 | 2,54 | 2,56 | 2,46 | 2,48 | -4,62% | 3.494,00 |
| 09.01.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | 1.761,00 |
| 08.01.2025 | 2,40 | 2,60 | 2,38 | 2,60 | 8,33% | 13.010,00 |
| 07.01.2025 | 2,36 | 2,40 | 2,34 | 2,40 | 2,56% | 7.573,00 |
| 06.01.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 1,74% | 8.135,00 |
| 03.01.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 4,55% | 4.426,00 |
| 02.01.2025 | 2,16 | 2,30 | 2,16 | 2,20 | 4,76% | 5.102,00 |
| 31.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 281,00 |
| 30.12.2024 | 2,18 | 2,20 | 2,08 | 2,08 | -2,80% | 10.515,00 |
| 27.12.2024 | 2,08 | 2,20 | 2,08 | 2,14 | 4,90% | 9.166,00 |
| 24.12.2024 | 2,12 | 2,12 | 2,04 | 2,04 | -2,86% | 3.829,00 |
| 23.12.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -4,55% | 7.475,00 |
| 20.12.2024 | 2,24 | 2,30 | 2,06 | 2,20 | -5,98% | 13.148,00 |
| 19.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 50,00 |
| 18.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 500,00 |
| 17.12.2024 | 2,30 | 2,36 | 2,20 | 2,36 | 5,36% | 9.217,00 |
| 16.12.2024 | 2,30 | 2,34 | 2,24 | 2,24 | -1,75% | 2.912,00 |
| 13.12.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | 4.959,00 |
| 12.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 1.004,00 |
| 11.12.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -1,71% | 1.243,00 |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 5,00 |
| 09.12.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 7.172,00 |
| 06.12.2024 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | 4.054,00 |
| 05.12.2024 | 2,40 | 2,40 | 2,38 | 2,38 | 0,85% | 594,00 |
| 04.12.2024 | 2,34 | 2,44 | 2,34 | 2,36 | -1,67% | 2.751,00 |
| 03.12.2024 | 2,44 | 2,50 | 2,30 | 2,40 | -1,64% | 6.461,00 |
| 02.12.2024 | 2,46 | 2,50 | 2,44 | 2,44 | 1,67% | 6.090,00 |
| 29.11.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -1,64% | 2.913,00 |
| 28.11.2024 | 2,54 | 2,54 | 2,44 | 2,44 | -3,94% | 7.776,00 |
| 27.11.2024 | 2,74 | 2,74 | 2,50 | 2,54 | -5,93% | 21.125,00 |
| 26.11.2024 | 2,84 | 2,84 | 2,70 | 2,70 | -3,57% | 5.387,00 |
| 25.11.2024 | 2,70 | 2,90 | 2,70 | 2,80 | 2,19% | 6.021,00 |
| 22.11.2024 | 2,60 | 2,80 | 2,60 | 2,74 | 4,58% | 6.610,00 |
| 21.11.2024 | 2,57 | 2,65 | 2,57 | 2,62 | 3,15% | - |
| 20.11.2024 | 2,60 | 2,60 | 2,52 | 2,54 | -2,31% | 1.838,00 |
| 19.11.2024 | 2,60 | 2,60 | 2,50 | 2,60 | 0,00% | 3.869,00 |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 450,00 |
| 15.11.2024 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 4.917,00 |
| 14.11.2024 | 2,64 | 2,70 | 2,60 | 2,60 | -3,70% | 1.421,00 |
| 13.11.2024 | 2,70 | 2,70 | 2,64 | 2,70 | -3,57% | 2.150,00 |
| 12.11.2024 | 2,52 | 2,80 | 2,52 | 2,80 | 7,69% | 10.385,00 |
| 11.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | 1.000,00 |
| 08.11.2024 | 2,63 | 2,63 | 2,57 | 2,57 | -1,15% | - |
| 07.11.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | 1.018,00 |
| 06.11.2024 | 2,60 | 2,60 | 2,54 | 2,60 | 0,00% | 1.932,00 |
| 05.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 18,00 |
| 04.11.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | 1.514,00 |
| 01.11.2024 | 2,50 | 2,50 | 2,48 | 2,50 | -0,79% | 1.004,00 |
| 31.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 2.216,00 |
| 30.10.2024 | 2,60 | 2,60 | 2,52 | 2,54 | -2,31% | 2.634,00 |
| 29.10.2024 | 2,60 | 2,60 | 2,54 | 2,60 | 1,56% | 316,00 |
| 28.10.2024 | 2,64 | 2,64 | 2,54 | 2,56 | -1,54% | 5.657,00 |
| 25.10.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -2,26% | 1.000,00 |
| 24.10.2024 | 2,66 | 2,76 | 2,64 | 2,66 | -2,92% | 9.852,00 |
| 23.10.2024 | 2,80 | 2,80 | 2,70 | 2,74 | -2,14% | 5.524,00 |
| 22.10.2024 | 2,76 | 2,82 | 2,76 | 2,80 | 2,94% | 4.459,00 |
| 21.10.2024 | 2,70 | 2,82 | 2,60 | 2,72 | 8,80% | 12.268,00 |
| 18.10.2024 | 2,66 | 2,66 | 2,50 | 2,50 | -6,02% | 11.038,00 |
| 17.10.2024 | 2,64 | 2,66 | 2,56 | 2,66 | 4,72% | 3.351,00 |
| 16.10.2024 | 2,60 | 2,60 | 2,50 | 2,54 | -3,42% | 3.533,00 |
| 15.10.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -1,13% | - |
| 14.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 15.511,00 |
| 11.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 1.130,00 |
| 10.10.2024 | 2,66 | 2,68 | 2,66 | 2,66 | -1,48% | 3.815,00 |
| 09.10.2024 | 2,70 | 2,76 | 2,70 | 2,70 | 0,00% | 3.872,00 |
| 08.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 6.727,00 |
| 07.10.2024 | 2,66 | 2,76 | 2,66 | 2,70 | 1,50% | 15.192,00 |
| 04.10.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 0,00% | 453,00 |
| 03.10.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 508,00 |
| 02.10.2024 | 2,70 | 2,70 | 2,60 | 2,64 | -2,22% | 9.234,00 |
| 01.10.2024 | 2,90 | 2,90 | 2,64 | 2,70 | -6,90% | 13.805,00 |
| 30.09.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 1,40% | 3.053,00 |
| 27.09.2024 | 2,74 | 2,86 | 2,70 | 2,86 | 2,14% | 5.540,00 |
| 26.09.2024 | 2,84 | 2,84 | 2,72 | 2,80 | -1,41% | 857,00 |
| 25.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | 25,00 |
| 24.09.2024 | 2,88 | 2,90 | 2,80 | 2,80 | -3,45% | 4.736,00 |
| 23.09.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 1,40% | 1.732,00 |
| 20.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 19.09.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | 5.994,00 |
| 18.09.2024 | 2,94 | 2,94 | 2,82 | 2,88 | -0,69% | 3.316,00 |
| 17.09.2024 | 2,88 | 2,94 | 2,80 | 2,90 | 2,11% | 8.593,00 |
| 16.09.2024 | 2,82 | 2,90 | 2,82 | 2,84 | -6,58% | 15.709,00 |
| 13.09.2024 | 3,14 | 3,16 | 3,04 | 3,04 | -1,94% | 600,00 |
| 12.09.2024 | 3,10 | 3,14 | 3,02 | 3,10 | 0,00% | 2.211,00 |
| 11.09.2024 | 3,10 | 3,12 | 3,04 | 3,10 | 2,65% | 1.721,00 |
| 10.09.2024 | 3,20 | 3,20 | 3,00 | 3,02 | -5,03% | 7.920,00 |
| 09.09.2024 | 3,04 | 3,18 | 2,94 | 3,18 | 4,61% | 17.552,00 |