31,300€
-5,15%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -4,85% | - |
| 05.03.2026 | 33,10 | 33,80 | 32,90 | 33,00 | 0,92% | - |
| 04.03.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 1,24% | - |
| 03.03.2026 | 32,50 | 32,50 | 32,10 | 32,30 | 1,25% | - |
| 02.03.2026 | 31,80 | 32,30 | 31,80 | 31,90 | 0,00% | - |
| 27.02.2026 | 32,10 | 32,10 | 31,90 | 31,90 | -0,93% | - |
| 26.02.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 1,90% | - |
| 25.02.2026 | 31,70 | 31,70 | 31,50 | 31,60 | -0,32% | - |
| 24.02.2026 | 31,10 | 31,90 | 31,10 | 31,70 | 1,93% | - |
| 23.02.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -0,32% | - |
| 20.02.2026 | 31,40 | 31,50 | 31,20 | 31,20 | -1,27% | - |
| 19.02.2026 | 31,10 | 31,60 | 30,90 | 31,60 | 0,96% | 10,00 |
| 18.02.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,26% | - |
| 17.02.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 0,96% | - |
| 16.02.2026 | 31,40 | 31,50 | 31,30 | 31,40 | 1,29% | - |
| 13.02.2026 | 30,90 | 31,10 | 30,90 | 31,00 | -1,59% | - |
| 12.02.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 10.02.2026 | 30,70 | 31,70 | 30,70 | 31,40 | 1,62% | - |
| 09.02.2026 | 31,30 | 31,30 | 30,90 | 30,90 | -0,64% | - |
| 06.02.2026 | 31,10 | 31,10 | 31,00 | 31,10 | 0,32% | - |
| 05.02.2026 | 31,10 | 31,30 | 30,90 | 31,00 | 0,00% | 49,00 |
| 04.02.2026 | 31,90 | 32,30 | 31,00 | 31,00 | -5,20% | - |
| 02.02.2026 | 31,90 | 32,90 | 31,60 | 32,70 | 4,14% | - |
| 30.01.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -0,63% | - |
| 29.01.2026 | 31,10 | 31,60 | 31,00 | 31,60 | -0,63% | - |
| 27.01.2026 | 31,80 | 31,90 | 31,80 | 31,80 | 1,60% | - |
| 26.01.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -2,49% | - |
| 23.01.2026 | 32,00 | 32,10 | 31,90 | 32,10 | 1,26% | - |
| 22.01.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 3,26% | - |
| 21.01.2026 | 31,00 | 31,10 | 30,70 | 30,70 | -0,65% | - |
| 20.01.2026 | 31,90 | 31,90 | 30,90 | 30,90 | -3,13% | - |
| 19.01.2026 | 32,00 | 32,00 | 31,90 | 31,90 | -1,54% | - |
| 16.01.2026 | 32,40 | 32,40 | 32,30 | 32,40 | 0,62% | - |
| 15.01.2026 | 31,70 | 32,50 | 31,50 | 32,20 | 1,58% | - |
| 14.01.2026 | 31,90 | 31,90 | 31,70 | 31,70 | 1,28% | - |
| 13.01.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 2,62% | - |
| 12.01.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 09.01.2026 | 30,60 | 31,30 | 30,50 | 30,70 | 0,99% | - |
| 08.01.2026 | 29,90 | 30,40 | 29,90 | 30,40 | 0,33% | - |
| 07.01.2026 | 30,60 | 30,60 | 30,10 | 30,30 | 1,68% | - |
| 06.01.2026 | 29,90 | 29,90 | 29,80 | 29,80 | -1,00% | - |
| 05.01.2026 | 30,40 | 30,40 | 30,10 | 30,10 | 0,67% | - |
| 02.01.2026 | 30,50 | 30,50 | 29,90 | 29,90 | -3,55% | - |
| 30.12.2025 | 30,50 | 31,00 | 30,50 | 31,00 | 1,97% | - |
| 29.12.2025 | 30,50 | 30,60 | 30,10 | 30,40 | 0,00% | - |
| 23.12.2025 | 30,70 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 22.12.2025 | 30,60 | 30,70 | 30,40 | 30,40 | -2,25% | - |
| 19.12.2025 | 31,10 | 31,30 | 31,10 | 31,10 | 0,97% | - |
| 18.12.2025 | 30,70 | 30,90 | 30,70 | 30,80 | -0,32% | - |
| 17.12.2025 | 30,50 | 31,20 | 30,50 | 30,90 | 1,31% | - |
| 15.12.2025 | 30,50 | 30,70 | 30,00 | 30,50 | 3,39% | - |
| 11.12.2025 | 29,80 | 29,80 | 29,50 | 29,50 | 0,34% | - |
| 10.12.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 1,03% | - |
| 09.12.2025 | 29,20 | 29,40 | 29,10 | 29,10 | 0,00% | - |
| 08.12.2025 | 29,30 | 29,70 | 29,00 | 29,10 | -0,68% | - |
| 05.12.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 0,34% | - |
| 04.12.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 1,39% | - |
| 03.12.2025 | 28,80 | 28,90 | 28,60 | 28,80 | -0,69% | - |
| 02.12.2025 | 28,90 | 29,00 | 28,70 | 29,00 | -0,34% | - |
| 01.12.2025 | 29,60 | 29,90 | 29,10 | 29,10 | -0,68% | - |
| 28.11.2025 | 29,80 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 27.11.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 26.11.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,34% | - |
| 25.11.2025 | 29,30 | 29,60 | 29,30 | 29,60 | -0,34% | - |
| 24.11.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 3,48% | - |
| 21.11.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -3,37% | - |
| 20.11.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -0,34% | - |
| 19.11.2025 | 29,70 | 30,10 | 29,50 | 29,80 | 1,02% | - |
| 18.11.2025 | 29,50 | 29,50 | 29,40 | 29,50 | -4,53% | - |
| 17.11.2025 | 30,70 | 30,90 | 30,70 | 30,90 | -3,13% | - |
| 13.11.2025 | 31,90 | 32,20 | 31,70 | 31,90 | -0,62% | - |
| 12.11.2025 | 32,20 | 32,20 | 32,10 | 32,10 | -0,93% | - |
| 11.11.2025 | 31,10 | 33,10 | 29,70 | 32,40 | 8,72% | - |
| 10.11.2025 | 30,80 | 31,00 | 29,70 | 29,80 | 1,02% | - |
| 07.11.2025 | 29,60 | 29,70 | 29,50 | 29,50 | -1,99% | 30,00 |
| 06.11.2025 | 30,20 | 30,70 | 30,10 | 30,10 | 0,00% | - |
| 05.11.2025 | 30,10 | 30,60 | 29,90 | 30,10 | 0,33% | - |
| 04.11.2025 | 29,90 | 30,10 | 29,60 | 30,00 | 2,74% | - |
| 31.10.2025 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 30.10.2025 | 29,40 | 30,00 | 29,20 | 29,30 | -3,62% | - |
| 29.10.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 1,33% | - |
| 28.10.2025 | 30,30 | 30,60 | 29,80 | 30,00 | -1,32% | - |
| 27.10.2025 | 30,50 | 30,70 | 30,10 | 30,40 | -0,98% | - |
| 24.10.2025 | 30,30 | 31,10 | 30,30 | 30,70 | -0,65% | - |
| 23.10.2025 | 30,90 | 31,30 | 30,90 | 30,90 | -1,28% | - |
| 21.10.2025 | 31,50 | 31,50 | 31,30 | 31,30 | -0,32% | - |
| 20.10.2025 | 31,10 | 31,70 | 30,70 | 31,40 | 2,95% | - |
| 17.10.2025 | 30,50 | 30,70 | 30,50 | 30,50 | -1,93% | - |
| 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% | - |