21,900€
-0,90%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,00 | 22,30 | 21,30 | 21,90 | -0,90% | - |
| 03.04.2025 | 22,50 | 22,50 | 21,20 | 22,10 | -1,78% | - |
| 02.04.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 01.04.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 0,44% | - |
| 31.03.2025 | 22,50 | 23,10 | 22,40 | 22,60 | 0,00% | 465,00 |
| 28.03.2025 | 22,50 | 22,90 | 22,30 | 22,60 | 0,89% | - |
| 27.03.2025 | 22,60 | 22,70 | 22,10 | 22,40 | -0,88% | - |
| 26.03.2025 | 22,50 | 22,90 | 22,30 | 22,60 | 0,44% | - |
| 25.03.2025 | 22,40 | 22,70 | 21,90 | 22,50 | 0,00% | - |
| 24.03.2025 | 24,30 | 24,90 | 21,70 | 22,50 | -8,54% | 2,00 |
| 21.03.2025 | 25,40 | 25,50 | 24,50 | 24,60 | -3,15% | - |
| 20.03.2025 | 25,50 | 25,70 | 25,10 | 25,40 | -0,39% | - |
| 19.03.2025 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 18.03.2025 | 25,50 | 26,70 | 23,90 | 24,90 | -6,04% | 200,00 |
| 17.03.2025 | 26,80 | 27,00 | 26,50 | 26,50 | -1,12% | - |
| 14.03.2025 | 26,10 | 26,90 | 26,00 | 26,80 | 2,68% | - |
| 13.03.2025 | 25,80 | 26,40 | 25,70 | 26,10 | 1,16% | - |
| 12.03.2025 | 25,90 | 26,20 | 25,40 | 25,80 | -1,53% | - |
| 11.03.2025 | 25,60 | 26,50 | 25,30 | 26,20 | 2,34% | - |
| 10.03.2025 | 25,70 | 26,00 | 25,30 | 25,60 | -0,39% | - |
| 07.03.2025 | 25,20 | 25,90 | 24,80 | 25,70 | 1,58% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,80 | 25,30 | 0,00% | - |
| 05.03.2025 | 25,30 | 25,50 | 24,90 | 25,30 | -0,78% | - |
| 04.03.2025 | 26,10 | 26,10 | 25,50 | 25,50 | -2,30% | - |
| 03.03.2025 | 26,10 | 26,60 | 25,90 | 26,10 | 0,00% | - |
| 28.02.2025 | 26,30 | 26,40 | 25,90 | 26,10 | -0,76% | - |
| 27.02.2025 | 26,30 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 26.02.2025 | 26,30 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 25.02.2025 | 25,90 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 24.02.2025 | 26,30 | 26,70 | 25,70 | 25,90 | -1,52% | - |
| 21.02.2025 | 26,10 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 20.02.2025 | 26,30 | 26,30 | 25,70 | 26,10 | -0,76% | - |
| 19.02.2025 | 26,70 | 27,10 | 26,30 | 26,30 | -0,75% | - |
| 18.02.2025 | 25,90 | 27,20 | 25,80 | 26,50 | 2,32% | - |
| 17.02.2025 | 25,80 | 26,00 | 25,80 | 25,90 | 0,78% | - |
| 14.02.2025 | 25,50 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 13.02.2025 | 25,90 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 12.02.2025 | 25,70 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 11.02.2025 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 10.02.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 07.02.2025 | 25,90 | 26,10 | 25,60 | 25,70 | -0,77% | - |
| 06.02.2025 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 05.02.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 04.02.2025 | 25,80 | 26,00 | 25,50 | 25,70 | -1,53% | - |
| 03.02.2025 | 25,00 | 26,10 | 25,00 | 26,10 | 3,16% | - |
| 31.01.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 30.01.2025 | 24,90 | 25,40 | 24,90 | 25,30 | 0,80% | - |
| 29.01.2025 | 25,30 | 25,50 | 24,70 | 25,10 | -0,79% | - |
| 28.01.2025 | 25,20 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 27.01.2025 | 24,50 | 25,50 | 24,30 | 25,30 | 3,27% | - |
| 24.01.2025 | 25,10 | 25,30 | 24,50 | 24,50 | -2,39% | - |
| 23.01.2025 | 25,10 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 22.01.2025 | 25,50 | 25,90 | 25,10 | 25,10 | -1,57% | - |
| 21.01.2025 | 25,50 | 25,80 | 25,00 | 25,50 | 0,00% | - |
| 20.01.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 17.01.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 16.01.2025 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | 30,00 |
| 15.01.2025 | 25,30 | 25,60 | 25,10 | 25,50 | 1,19% | - |
| 14.01.2025 | 24,90 | 25,30 | 24,70 | 25,20 | 0,80% | - |
| 13.01.2025 | 24,70 | 25,20 | 24,60 | 25,00 | 1,21% | - |
| 10.01.2025 | 24,90 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 08.01.2025 | 24,50 | 25,10 | 24,30 | 24,90 | 1,63% | - |
| 07.01.2025 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | - |
| 06.01.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -2,35% | - |
| 03.01.2025 | 25,10 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 02.01.2025 | 24,50 | 25,70 | 24,50 | 25,10 | 3,29% | - |
| 30.12.2024 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 27.12.2024 | 24,30 | 24,90 | 24,30 | 24,50 | 0,41% | - |
| 23.12.2024 | 23,90 | 24,50 | 23,80 | 24,40 | 2,09% | - |
| 20.12.2024 | 24,30 | 24,50 | 23,70 | 23,90 | -1,65% | - |
| 19.12.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 18.12.2024 | 24,70 | 25,00 | 23,70 | 23,90 | -4,02% | - |
| 17.12.2024 | 24,50 | 25,30 | 24,50 | 24,90 | 1,63% | - |
| 16.12.2024 | 24,50 | 25,10 | 24,40 | 24,50 | 0,00% | - |
| 13.12.2024 | 24,50 | 24,60 | 24,10 | 24,50 | 0,00% | - |
| 12.12.2024 | 24,70 | 24,90 | 24,20 | 24,50 | 0,00% | 750,00 |
| 11.12.2024 | 24,50 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 10.12.2024 | 24,30 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 09.12.2024 | 24,30 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 06.12.2024 | 24,10 | 24,30 | 23,80 | 24,30 | 0,83% | - |
| 05.12.2024 | 24,50 | 24,70 | 23,50 | 24,10 | -1,63% | - |
| 04.12.2024 | 24,70 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 03.12.2024 | 25,30 | 25,50 | 24,70 | 24,70 | -3,14% | - |
| 02.12.2024 | 25,50 | 25,90 | 25,00 | 25,50 | 0,00% | - |
| 29.11.2024 | 25,70 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 28.11.2024 | 25,60 | 25,80 | 25,60 | 25,70 | 0,78% | - |
| 27.11.2024 | 25,30 | 25,80 | 24,90 | 25,50 | 0,79% | - |
| 26.11.2024 | 25,50 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 25.11.2024 | 26,30 | 26,50 | 25,50 | 25,70 | -2,65% | - |
| 22.11.2024 | 25,10 | 26,50 | 25,10 | 26,40 | 5,18% | - |
| 21.11.2024 | 24,90 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 20.11.2024 | 24,70 | 25,00 | 24,40 | 24,90 | 0,81% | - |
| 19.11.2024 | 24,80 | 24,90 | 24,20 | 24,70 | -0,40% | 50,00 |
| 18.11.2024 | 24,50 | 26,10 | 24,00 | 24,80 | 1,22% | - |
| 15.11.2024 | 24,50 | 25,80 | 23,30 | 24,50 | -0,81% | 600,00 |
| 14.11.2024 | 23,70 | 24,70 | 22,90 | 24,70 | 4,22% | - |
| 13.11.2024 | 23,70 | 24,40 | 23,60 | 23,70 | 0,00% | - |
| 12.11.2024 | 24,10 | 24,30 | 23,70 | 23,70 | -1,66% | - |
| 11.11.2024 | 23,50 | 24,30 | 23,50 | 24,10 | 2,55% | - |