31,300€
3,30%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,20 | 31,20 | 31,10 | 31,10 | 2,64% | - |
| 15.10.2025 | 30,20 | 30,30 | 30,10 | 30,30 | 3,06% | - |
| 14.10.2025 | 29,50 | 29,50 | 29,30 | 29,40 | 1,03% | - |
| 13.10.2025 | 29,00 | 29,50 | 29,00 | 29,10 | 0,69% | - |
| 10.10.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,35% | - |
| 09.10.2025 | 28,70 | 28,90 | 28,70 | 28,80 | 1,05% | - |
| 06.10.2025 | 28,50 | 28,60 | 28,50 | 28,50 | -0,70% | - |
| 03.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 02.10.2025 | 28,90 | 29,10 | 28,60 | 28,70 | -3,37% | - |
| 01.10.2025 | 29,70 | 29,90 | 29,70 | 29,70 | -0,34% | - |
| 30.09.2025 | 29,90 | 29,90 | 29,80 | 29,80 | -0,67% | - |
| 29.09.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 0,67% | - |
| 26.09.2025 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 25.09.2025 | 29,70 | 29,90 | 29,60 | 29,70 | 0,34% | - |
| 24.09.2025 | 29,50 | 29,60 | 29,50 | 29,60 | 1,02% | - |
| 23.09.2025 | 28,70 | 29,30 | 28,70 | 29,30 | 0,34% | - |
| 22.09.2025 | 28,90 | 29,40 | 28,30 | 29,20 | -0,34% | - |
| 19.09.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,38% | - |
| 18.09.2025 | 28,20 | 29,10 | 28,20 | 28,90 | 2,48% | - |
| 17.09.2025 | 28,20 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 16.09.2025 | 28,60 | 28,80 | 28,00 | 28,10 | -0,71% | - |
| 15.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | - |
| 12.09.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 1,78% | - |
| 11.09.2025 | 27,60 | 28,70 | 27,60 | 28,10 | -2,77% | - |
| 10.09.2025 | 28,40 | 28,90 | 28,40 | 28,90 | 1,76% | - |
| 09.09.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -1,39% | - |
| 08.09.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 05.09.2025 | 28,80 | 28,90 | 28,10 | 28,80 | 0,00% | - |
| 04.09.2025 | 27,90 | 28,80 | 27,80 | 28,80 | 2,86% | 3,00 |
| 03.09.2025 | 27,90 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 02.09.2025 | 28,40 | 28,70 | 27,90 | 28,00 | -1,41% | - |
| 01.09.2025 | 28,50 | 28,50 | 28,30 | 28,40 | 0,00% | - |
| 29.08.2025 | 28,80 | 29,00 | 28,30 | 28,40 | -1,39% | - |
| 28.08.2025 | 28,70 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 27.08.2025 | 29,20 | 29,20 | 28,30 | 28,60 | -0,69% | - |
| 26.08.2025 | 28,60 | 28,90 | 28,20 | 28,80 | 1,05% | 107,00 |
| 25.08.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -0,35% | - |
| 22.08.2025 | 28,10 | 28,70 | 28,00 | 28,60 | 2,14% | - |
| 21.08.2025 | 27,80 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 20.08.2025 | 27,90 | 28,20 | 27,70 | 27,80 | 0,00% | 100,00 |
| 19.08.2025 | 27,80 | 28,30 | 27,50 | 27,80 | 0,00% | - |
| 18.08.2025 | 27,70 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 15.08.2025 | 28,10 | 28,30 | 27,30 | 27,60 | -1,43% | - |
| 14.08.2025 | 28,30 | 28,70 | 28,00 | 28,00 | -0,71% | - |
| 13.08.2025 | 27,60 | 29,10 | 27,40 | 28,20 | 2,17% | - |
| 12.08.2025 | 25,60 | 27,80 | 25,60 | 27,60 | 7,81% | 1.450,00 |
| 11.08.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 1,59% | 4,00 |
| 08.08.2025 | 24,80 | 25,40 | 24,80 | 25,20 | 1,61% | - |
| 07.08.2025 | 24,80 | 25,20 | 24,20 | 24,80 | 0,00% | - |
| 06.08.2025 | 25,20 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 05.08.2025 | 25,20 | 25,40 | 24,90 | 25,20 | 0,00% | - |
| 04.08.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | - |
| 01.08.2025 | 25,50 | 25,50 | 24,60 | 24,60 | -3,15% | 15,00 |
| 31.07.2025 | 25,70 | 25,90 | 25,30 | 25,40 | -1,17% | - |
| 30.07.2025 | 25,90 | 26,30 | 25,50 | 25,70 | -0,39% | - |
| 29.07.2025 | 25,50 | 26,00 | 25,50 | 25,80 | 1,18% | - |
| 28.07.2025 | 25,20 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 25.07.2025 | 25,30 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 24.07.2025 | 25,30 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 23.07.2025 | 25,30 | 25,80 | 25,10 | 25,40 | 0,79% | 1,00 |
| 22.07.2025 | 25,30 | 25,80 | 25,20 | 25,20 | -0,40% | - |
| 21.07.2025 | 25,30 | 25,90 | 25,20 | 25,30 | 0,00% | - |
| 18.07.2025 | 25,30 | 25,70 | 25,10 | 25,30 | 0,40% | - |
| 17.07.2025 | 25,40 | 25,90 | 25,20 | 25,20 | -0,79% | - |
| 16.07.2025 | 25,70 | 26,20 | 25,20 | 25,40 | -1,55% | - |
| 15.07.2025 | 26,60 | 26,80 | 25,60 | 25,80 | -3,01% | - |
| 14.07.2025 | 25,60 | 26,70 | 25,50 | 26,60 | 3,91% | - |
| 11.07.2025 | 26,10 | 26,20 | 25,50 | 25,60 | -1,54% | - |
| 10.07.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 09.07.2025 | 25,80 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 08.07.2025 | 26,10 | 26,30 | 25,70 | 25,80 | -1,15% | - |
| 07.07.2025 | 26,30 | 26,60 | 26,00 | 26,10 | -1,51% | - |
| 04.07.2025 | 26,60 | 26,60 | 26,30 | 26,50 | -0,38% | - |
| 03.07.2025 | 26,20 | 26,60 | 26,10 | 26,60 | 1,14% | - |
| 02.07.2025 | 25,90 | 26,40 | 25,90 | 26,30 | 1,15% | - |
| 01.07.2025 | 25,40 | 26,20 | 25,20 | 26,00 | 1,96% | - |
| 30.06.2025 | 25,40 | 25,70 | 25,20 | 25,50 | -0,39% | - |
| 27.06.2025 | 25,70 | 26,00 | 25,40 | 25,60 | -0,78% | - |
| 26.06.2025 | 25,30 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 25.06.2025 | 25,50 | 25,90 | 25,10 | 25,40 | -0,39% | - |
| 24.06.2025 | 26,00 | 26,60 | 25,40 | 25,50 | -1,54% | - |
| 23.06.2025 | 25,30 | 26,00 | 25,20 | 25,90 | 2,37% | - |
| 20.06.2025 | 25,30 | 25,80 | 25,20 | 25,30 | 0,40% | 20,00 |
| 19.06.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 18.06.2025 | 24,80 | 25,60 | 24,60 | 25,60 | 2,81% | - |
| 17.06.2025 | 25,20 | 25,20 | 24,60 | 24,90 | -0,80% | - |
| 16.06.2025 | 24,40 | 25,20 | 24,30 | 25,10 | 2,87% | - |
| 13.06.2025 | 24,40 | 24,70 | 24,20 | 24,40 | 0,00% | - |
| 12.06.2025 | 24,40 | 24,60 | 24,00 | 24,40 | -0,81% | - |
| 11.06.2025 | 24,90 | 25,00 | 24,50 | 24,60 | -0,81% | - |
| 10.06.2025 | 24,80 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 09.06.2025 | 24,00 | 24,90 | 23,80 | 24,90 | 4,18% | - |
| 06.06.2025 | 23,80 | 24,10 | 23,50 | 23,90 | 0,42% | - |
| 05.06.2025 | 23,80 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 04.06.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 20,00 |
| 03.06.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 02.06.2025 | 23,80 | 24,00 | 23,50 | 23,70 | -0,42% | - |
| 30.05.2025 | 24,00 | 24,20 | 23,70 | 23,80 | -0,42% | - |
| 29.05.2025 | 23,80 | 24,20 | 23,50 | 23,90 | 0,42% | - |
| 28.05.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -0,83% | - |