Consolidated Water Co Ltd
[WKN: 913867 | ISIN: KYG237731073]
Aktienkurse
22,500€ -0,88%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid: Ask:

Aktienkurse zur Consolidated Water Co Ltd Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
08.11.2024 23,30 23,90 23,30 23,50 0,86% -
07.11.2024 23,00 24,10 23,00 23,30 -3,32% -