12,560€
2,61%
Echtzeit-Aktienkurs CropEnergies AG
Bid:
Ask:
Aktienkurse zur CropEnergies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 12,56 | 12,56 | 12,56 | 12,56 | 2,61% | - |
| 10.12.2021 | 12,24 | 12,24 | 12,24 | 12,24 | 5,52% | - |
| 07.12.2021 | 11,60 | 11,60 | 11,60 | 11,60 | -3,97% | - |
| 30.11.2021 | 11,76 | 12,08 | 11,76 | 12,08 | -1,15% | - |
| 11.11.2021 | 12,22 | 12,22 | 12,22 | 12,22 | inf% | - |
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.11.2021 | 11,73 | 11,73 | 11,73 | 11,73 | 0,39% | - |
| 29.10.2021 | 11,68 | 11,68 | 11,68 | 11,68 | 7,35% | - |
| 26.10.2021 | 10,88 | 10,88 | 10,88 | 10,88 | 0,74% | - |
| 19.10.2021 | 10,77 | 10,80 | 10,77 | 10,80 | -0,96% | - |
| 18.10.2021 | 10,91 | 10,91 | 10,91 | 10,91 | -1,53% | - |
| 14.10.2021 | 11,11 | 11,11 | 11,07 | 11,08 | -11,26% | - |
| 11.10.2021 | 12,48 | 12,48 | 12,48 | 12,48 | 0,93% | - |
| 08.10.2021 | 12,37 | 12,37 | 12,37 | 12,37 | 16,21% | - |
| 26.08.2021 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 19.08.2021 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 12.08.2021 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 11.08.2021 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 05.08.2021 | 10,64 | 10,64 | 10,64 | 10,64 | 1,04% | - |
| 30.07.2021 | 10,53 | 10,53 | 10,53 | 10,53 | -0,19% | - |
| 28.07.2021 | 10,55 | 10,55 | 10,55 | 10,55 | -2,31% | - |
| 23.07.2021 | 10,80 | 10,80 | 10,80 | 10,80 | -0,83% | - |
| 20.07.2021 | 10,89 | 10,89 | 10,89 | 10,89 | 0,28% | - |
| 09.07.2021 | 10,86 | 10,89 | 10,86 | 10,86 | -2,34% | - |
| 02.07.2021 | 11,12 | 11,12 | 11,12 | 11,12 | -0,04% | - |
| 30.06.2021 | 11,13 | 11,13 | 11,13 | 11,13 | 1,69% | - |
| 21.06.2021 | 10,94 | 10,94 | 10,94 | 10,94 | -0,36% | - |
| 17.06.2021 | 10,98 | 10,98 | 10,98 | 10,98 | -1,96% | - |
| 01.06.2021 | 11,22 | 11,22 | 11,20 | 11,20 | 2,56% | - |
| 19.05.2021 | 10,92 | 10,92 | 10,92 | 10,92 | 6,48% | - |
| 14.05.2021 | 10,26 | 10,26 | 10,26 | 10,26 | 0,00% | - |
| 12.05.2021 | 10,26 | 10,26 | 10,26 | 10,26 | 0,00% | - |
| 05.05.2021 | 10,27 | 10,27 | 10,26 | 10,26 | inf% | - |
| 04.05.2021 | 10,91 | 10,91 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 10,91 | 10,91 | 10,91 | 10,91 | -2,24% | - |
| 28.04.2021 | 11,14 | 11,16 | 11,14 | 11,16 | 5,68% | - |
| 26.04.2021 | 10,56 | 10,56 | 10,56 | 10,56 | 0,00% | - |
| 22.04.2021 | 10,56 | 10,56 | 10,56 | 10,56 | -3,52% | - |
| 13.04.2021 | 10,95 | 10,95 | 10,95 | 10,95 | -3,70% | - |
| 07.04.2021 | 11,79 | 11,79 | 11,37 | 11,37 | -4,21% | - |
| 30.03.2021 | 11,87 | 11,87 | 11,87 | 11,87 | 11,99% | - |
| 24.03.2021 | 10,61 | 10,61 | 10,60 | 10,60 | -1,76% | - |
| 23.03.2021 | 10,79 | 10,79 | 10,79 | 10,79 | -0,51% | - |
| 22.03.2021 | 11,10 | 11,10 | 10,84 | 10,84 | -3,56% | - |
| 19.03.2021 | 11,24 | 11,24 | 11,24 | 11,24 | -0,62% | - |
| 11.03.2021 | 11,20 | 11,31 | 11,19 | 11,31 | 4,34% | - |
| 09.03.2021 | 10,84 | 10,84 | 10,84 | 10,84 | 1,12% | - |
| 08.03.2021 | 10,72 | 10,72 | 10,71 | 10,72 | -3,29% | - |
| 05.03.2021 | 11,09 | 11,09 | 11,09 | 11,09 | -0,40% | - |
| 04.03.2021 | 11,07 | 11,13 | 11,05 | 11,13 | -3,55% | - |
| 03.03.2021 | 11,57 | 11,65 | 11,54 | 11,54 | -1,20% | - |
| 02.03.2021 | 11,68 | 11,68 | 11,68 | 11,68 | 2,23% | - |
| 01.03.2021 | 11,43 | 11,43 | 11,43 | 11,43 | 0,00% | - |
| 26.02.2021 | 11,57 | 11,57 | 11,34 | 11,43 | -1,08% | - |
| 25.02.2021 | 11,48 | 11,61 | 11,48 | 11,55 | -1,11% | - |
| 24.02.2021 | 11,55 | 11,68 | 11,55 | 11,68 | 0,26% | - |
| 23.02.2021 | 11,79 | 11,79 | 11,53 | 11,65 | -2,02% | - |
| 22.02.2021 | 11,88 | 11,89 | 11,81 | 11,89 | -0,92% | - |
| 19.02.2021 | 11,99 | 12,00 | 11,87 | 12,00 | -0,25% | - |
| 18.02.2021 | 12,41 | 12,41 | 11,99 | 12,03 | -3,14% | - |
| 17.02.2021 | 12,53 | 12,58 | 12,42 | 12,42 | -1,11% | - |
| 16.02.2021 | 12,43 | 12,63 | 12,41 | 12,56 | 0,72% | - |
| 15.02.2021 | 12,25 | 12,48 | 12,24 | 12,47 | 1,84% | - |
| 12.02.2021 | 12,25 | 12,25 | 12,25 | 12,25 | -0,24% | - |
| 11.02.2021 | 12,12 | 12,31 | 12,12 | 12,28 | 1,45% | - |
| 10.02.2021 | 12,43 | 12,43 | 12,10 | 12,10 | -2,77% | - |
| 09.02.2021 | 12,62 | 12,62 | 12,44 | 12,45 | -1,81% | - |
| 08.02.2021 | 12,63 | 12,71 | 12,54 | 12,68 | 0,96% | - |
| 05.02.2021 | 12,64 | 12,73 | 12,54 | 12,56 | -1,30% | - |
| 04.02.2021 | 12,77 | 12,80 | 12,70 | 12,72 | -0,31% | - |
| 03.02.2021 | 12,77 | 12,77 | 12,73 | 12,76 | 0,16% | - |
| 02.02.2021 | 12,75 | 12,75 | 12,67 | 12,74 | -5,59% | - |
| 25.01.2021 | 13,51 | 13,51 | 13,44 | 13,50 | 1,50% | - |
| 22.01.2021 | 13,28 | 13,39 | 13,28 | 13,30 | -1,15% | - |
| 21.01.2021 | 13,46 | 13,46 | 13,44 | 13,45 | -1,90% | - |
| 18.01.2021 | 13,71 | 13,78 | 13,71 | 13,71 | -1,69% | - |
| 15.01.2021 | 14,15 | 14,15 | 13,83 | 13,95 | 1,83% | - |
| 14.01.2021 | 13,48 | 13,79 | 13,47 | 13,70 | 2,62% | - |
| 13.01.2021 | 12,97 | 13,39 | 12,97 | 13,35 | 4,22% | - |
| 12.01.2021 | 12,81 | 12,81 | 12,81 | 12,81 | -0,31% | - |
| 11.01.2021 | 12,62 | 12,85 | 12,62 | 12,85 | -1,08% | - |
| 08.01.2021 | 12,97 | 12,99 | 12,97 | 12,99 | 24,56% | - |
| 05.01.2021 | 10,30 | 10,44 | 10,30 | 10,43 | 2,46% | - |
| 04.01.2021 | 10,23 | 10,23 | 10,16 | 10,18 | -0,20% | - |
| 30.12.2020 | 11,67 | 11,87 | 10,20 | 10,20 | -12,34% | - |
| 29.12.2020 | 11,74 | 12,03 | 11,40 | 11,63 | -0,60% | - |
| 28.12.2020 | 11,10 | 11,87 | 11,00 | 11,70 | 5,60% | - |
| 23.12.2020 | 11,42 | 11,59 | 10,81 | 11,08 | -2,89% | - |
| 22.12.2020 | 10,86 | 11,63 | 9,88 | 11,41 | 5,26% | - |
| 21.12.2020 | 11,08 | 11,41 | 10,52 | 10,84 | -3,39% | - |
| 18.12.2020 | 11,35 | 11,71 | 10,63 | 11,22 | -0,88% | - |
| 17.12.2020 | 11,36 | 11,70 | 9,90 | 11,32 | 0,35% | - |
| 16.12.2020 | 11,39 | 11,51 | 9,90 | 11,28 | -0,35% | - |
| 15.12.2020 | 11,44 | 12,22 | 10,05 | 11,32 | 0,09% | - |
| 14.12.2020 | 13,87 | 14,00 | 11,23 | 11,31 | -19,21% | - |
| 11.12.2020 | 13,75 | 14,19 | 13,48 | 14,00 | -0,71% | - |
| 10.12.2020 | 13,94 | 14,18 | 11,09 | 14,10 | 0,93% | - |
| 09.12.2020 | 13,56 | 14,13 | 13,44 | 13,97 | 2,19% | - |
| 08.12.2020 | 13,58 | 13,69 | 11,01 | 13,67 | 0,51% | - |