494,600€
0,04%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 495,95 | 500,15 | 487,80 | 494,60 | 0,04% | 36,00 |
| 17.09.2026 | 500,85 | 504,00 | 492,40 | 494,40 | -0,54% | - |
| 16.09.2026 | 488,20 | 500,20 | 486,60 | 497,10 | 1,97% | - |
| 15.09.2026 | 476,40 | 491,70 | 473,80 | 487,50 | 1,90% | 28,00 |
| 14.09.2026 | 479,70 | 484,40 | 475,20 | 478,40 | -0,87% | 367,00 |
| 11.09.2026 | 484,70 | 492,20 | 479,50 | 482,60 | -0,25% | 546,00 |
| 10.09.2026 | 487,50 | 487,90 | 478,20 | 483,80 | -0,31% | 145,00 |
| 09.09.2026 | 492,90 | 493,00 | 482,60 | 485,30 | -1,50% | 42,00 |
| 08.09.2026 | 485,10 | 498,00 | 482,30 | 492,70 | 1,36% | 303,00 |
| 07.09.2026 | 487,20 | 488,10 | 485,20 | 486,10 | -0,37% | 14,00 |
| 04.09.2026 | 489,10 | 493,90 | 483,90 | 487,90 | -0,25% | 236,00 |
| 03.09.2026 | 483,70 | 491,90 | 480,90 | 489,10 | 0,95% | 48,00 |
| 02.09.2026 | 496,30 | 500,10 | 481,70 | 484,50 | -2,81% | 120,00 |
| 01.09.2026 | 502,20 | 504,60 | 493,00 | 498,50 | -0,51% | 66,00 |
| 31.08.2026 | 512,75 | 514,50 | 496,40 | 501,05 | -2,76% | 293,00 |
| 28.08.2026 | 518,75 | 522,25 | 511,00 | 515,25 | -0,82% | 51,00 |
| 27.08.2026 | 533,50 | 535,50 | 518,75 | 519,50 | -2,07% | 12,00 |
| 26.08.2026 | 522,50 | 534,75 | 521,00 | 530,50 | 1,63% | 15,00 |
| 25.08.2026 | 529,25 | 537,50 | 520,50 | 522,00 | -1,04% | 604,00 |
| 24.08.2026 | 541,25 | 545,00 | 524,25 | 527,50 | -2,99% | 270,00 |
| 21.08.2026 | 554,25 | 564,25 | 542,50 | 543,75 | -2,16% | 45,00 |
| 20.08.2026 | 569,00 | 574,50 | 551,50 | 555,75 | -3,60% | 39,00 |
| 19.08.2026 | 599,50 | 607,50 | 572,75 | 576,50 | -7,67% | 66,00 |
| 05.05.2026 | 616,75 | 629,40 | 614,95 | 624,40 | 1,67% | 142,00 |
| 04.05.2026 | 609,55 | 617,60 | 604,65 | 614,15 | -0,11% | 42,00 |
| 30.04.2026 | 593,70 | 616,95 | 592,25 | 614,80 | 3,49% | - |
| 29.04.2026 | 604,85 | 606,95 | 594,00 | 594,05 | -1,42% | 40,00 |
| 28.04.2026 | 611,95 | 616,05 | 595,65 | 602,60 | -1,51% | 34,00 |
| 27.04.2026 | 611,55 | 616,45 | 603,05 | 611,85 | -0,04% | 224,00 |
| 24.04.2026 | 622,30 | 622,70 | 608,60 | 612,10 | -1,23% | 45,00 |
| 23.04.2026 | 603,15 | 622,60 | 602,95 | 619,70 | 2,18% | 30,00 |
| 22.04.2026 | 617,70 | 626,70 | 598,35 | 606,45 | -1,56% | 402,00 |
| 21.04.2026 | 621,95 | 622,15 | 608,30 | 616,05 | -0,56% | 15,00 |
| 20.04.2026 | 620,45 | 628,65 | 616,35 | 619,55 | -1,00% | 16,00 |
| 17.04.2026 | 612,05 | 630,55 | 611,55 | 625,80 | 2,69% | 60,00 |
| 16.04.2026 | 622,10 | 624,05 | 605,00 | 609,40 | -1,65% | 306,00 |
| 15.04.2026 | 629,25 | 631,50 | 613,90 | 619,60 | -1,61% | 70,00 |
| 14.04.2026 | 624,60 | 633,55 | 617,95 | 629,75 | 0,87% | 77,00 |
| 13.04.2026 | 614,55 | 627,00 | 614,50 | 624,30 | 0,89% | 6,00 |
| 10.04.2026 | 617,55 | 621,60 | 608,55 | 618,80 | 0,24% | 16,00 |
| 09.04.2026 | 623,65 | 631,50 | 615,60 | 617,30 | -1,15% | - |
| 08.04.2026 | 620,85 | 631,75 | 610,75 | 624,50 | 3,44% | 95,00 |
| 07.04.2026 | 601,75 | 611,75 | 595,25 | 603,75 | 0,20% | 29,00 |
| 02.04.2026 | 595,05 | 609,75 | 586,10 | 602,55 | 0,10% | 46,00 |
| 01.04.2026 | 592,60 | 612,60 | 589,70 | 601,95 | 2,49% | 49,00 |
| 31.03.2026 | 557,75 | 589,60 | 555,05 | 587,30 | 6,30% | 271,00 |
| 30.03.2026 | 578,85 | 587,95 | 546,15 | 552,50 | -3,74% | 82,00 |
| 27.03.2026 | 580,50 | 584,70 | 569,15 | 573,95 | -0,90% | - |
| 26.03.2026 | 605,05 | 607,55 | 577,00 | 579,15 | -4,60% | 24,00 |
| 25.03.2026 | 610,25 | 618,10 | 606,10 | 607,05 | -0,34% | 123,00 |
| 24.03.2026 | 593,45 | 613,75 | 586,55 | 609,10 | 2,65% | 102,00 |
| 23.03.2026 | 575,35 | 608,95 | 574,25 | 593,35 | 1,67% | 99,00 |
| 20.03.2026 | 597,75 | 601,20 | 571,70 | 583,60 | -2,64% | 45,00 |
| 19.03.2026 | 602,75 | 603,15 | 580,85 | 599,45 | -0,30% | 51,00 |
| 18.03.2026 | 593,15 | 608,80 | 585,20 | 601,25 | 2,35% | 62,00 |
| 17.03.2026 | 591,70 | 599,10 | 577,60 | 587,45 | -1,01% | - |
| 16.03.2026 | 579,25 | 595,50 | 572,45 | 593,45 | 3,59% | 26,00 |
| 13.03.2026 | 591,35 | 606,60 | 561,20 | 572,90 | -3,22% | 159,00 |
| 12.03.2026 | 593,35 | 599,05 | 577,35 | 591,95 | -0,80% | - |
| 11.03.2026 | 606,45 | 612,55 | 591,05 | 596,75 | -1,64% | 89,00 |
| 10.03.2026 | 606,15 | 612,70 | 602,55 | 606,70 | -0,11% | - |
| 09.03.2026 | 575,30 | 609,40 | 575,00 | 607,35 | 3,67% | 164,00 |
| 06.03.2026 | 585,40 | 590,35 | 572,90 | 585,85 | 0,45% | 42,00 |
| 05.03.2026 | 611,95 | 615,05 | 575,60 | 583,25 | -4,85% | 47,00 |
| 04.03.2026 | 600,05 | 613,70 | 597,50 | 612,95 | 1,56% | 64,00 |
| 03.03.2026 | 615,05 | 617,85 | 591,60 | 603,55 | -2,89% | 151,00 |
| 02.03.2026 | 595,75 | 624,30 | 583,45 | 621,50 | 5,06% | 744,00 |
| 27.02.2026 | 592,90 | 596,60 | 583,45 | 591,55 | -0,29% | 1.260,00 |
| 26.02.2026 | 591,40 | 595,25 | 576,80 | 593,25 | -0,03% | 14,00 |
| 25.02.2026 | 603,90 | 609,35 | 583,50 | 593,45 | -1,87% | 714,00 |
| 24.02.2026 | 595,75 | 606,65 | 585,85 | 604,75 | 1,88% | 230,00 |
| 23.02.2026 | 593,15 | 602,15 | 588,75 | 593,60 | -1,21% | 266,00 |
| 20.02.2026 | 599,35 | 607,55 | 592,90 | 600,90 | 0,86% | 121,00 |
| 19.02.2026 | 585,55 | 599,95 | 582,15 | 595,75 | 1,66% | 51,00 |
| 18.02.2026 | 582,50 | 594,80 | 581,30 | 586,05 | 1,04% | 59,00 |
| 17.02.2026 | 577,50 | 592,50 | 572,50 | 580,00 | 0,00% | 16,00 |
| 16.02.2026 | 580,00 | 582,50 | 575,00 | 580,00 | 0,87% | 31,00 |
| 13.02.2026 | 565,00 | 585,00 | 562,50 | 575,00 | 0,88% | - |
| 12.02.2026 | 555,00 | 597,50 | 555,00 | 570,00 | 6,54% | 257,00 |
| 11.02.2026 | 540,00 | 562,50 | 535,00 | 535,00 | -1,38% | 1.220,00 |
| 10.02.2026 | 550,00 | 557,50 | 540,00 | 542,50 | -0,91% | 30,00 |
| 09.02.2026 | 545,00 | 560,00 | 542,50 | 547,50 | -0,45% | 586,00 |
| 06.02.2026 | 520,00 | 555,00 | 517,50 | 550,00 | 5,26% | 17,00 |
| 05.02.2026 | 530,00 | 535,00 | 517,50 | 522,50 | -1,42% | 157,00 |
| 04.02.2026 | 575,00 | 582,50 | 515,00 | 530,00 | -7,42% | 70,00 |
| 03.02.2026 | 560,00 | 575,00 | 560,00 | 572,50 | 1,78% | 25,00 |
| 02.02.2026 | 542,50 | 565,00 | 542,50 | 562,50 | 1,81% | 734,00 |
| 30.01.2026 | 552,50 | 562,50 | 545,00 | 552,50 | -0,45% | 168,00 |
| 29.01.2026 | 560,00 | 562,50 | 542,50 | 555,00 | -0,45% | 952,00 |
| 28.01.2026 | 555,00 | 557,50 | 540,00 | 557,50 | 1,36% | 56,00 |
| 27.01.2026 | 545,00 | 555,00 | 537,50 | 550,00 | 0,46% | 659,00 |
| 26.01.2026 | 545,00 | 555,00 | 537,50 | 547,50 | -0,45% | 1.131,00 |
| 23.01.2026 | 555,00 | 562,50 | 545,00 | 550,00 | -1,79% | 549,00 |
| 22.01.2026 | 572,50 | 572,50 | 550,00 | 560,00 | -1,32% | 374,00 |
| 21.01.2026 | 557,50 | 570,00 | 547,50 | 567,50 | 2,25% | 191,00 |
| 20.01.2026 | 567,50 | 567,50 | 552,50 | 555,00 | -2,63% | - |
| 19.01.2026 | 567,50 | 572,50 | 565,00 | 570,00 | -0,44% | 193,00 |
| 16.01.2026 | 565,00 | 577,50 | 560,00 | 572,50 | 0,88% | 516,00 |
| 15.01.2026 | 545,00 | 570,00 | 537,50 | 567,50 | 4,13% | 75,00 |
| 14.01.2026 | 542,50 | 550,00 | 527,50 | 545,00 | -0,46% | 173,00 |