38,900€
3,05%
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 38,55 | 38,98 | 38,00 | 38,73 | 2,58% | - |
| 29.01.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 2,03% | - |
| 28.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,23% | - |
| 27.01.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,75% | - |
| 24.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,20% | - |
| 23.01.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 1,35% | - |
| 22.01.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -1,20% | - |
| 21.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,40% | - |
| 20.01.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -1,19% | - |
| 17.01.2025 | 37,00 | 37,90 | 37,00 | 37,90 | 2,71% | 4,00 |
| 16.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | - |
| 15.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 1,23% | - |
| 14.01.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 1,81% | - |
| 13.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,96% | - |
| 10.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,00% | - |
| 09.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,00% | - |
| 08.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,97% | - |
| 07.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,14% | - |
| 06.01.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,00% | - |
| 03.01.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 1,55% | - |
| 02.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,39% | - |
| 30.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,70% | - |
| 27.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -0,28% | - |
| 23.12.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -0,28% | - |
| 20.12.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,00% | - |
| 19.12.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,83% | - |
| 18.12.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,96% | - |
| 17.12.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,14% | - |
| 16.12.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,41% | - |
| 13.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 12.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,81% | - |
| 11.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,67% | - |
| 10.12.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,81% | - |
| 09.12.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,21% | - |
| 06.12.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 1,50% | - |
| 05.12.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 2,08% | - |
| 04.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,14% | - |
| 03.12.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,56% | - |
| 02.12.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,13% | - |
| 29.11.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,14% | - |
| 28.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | - |
| 27.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,98% | - |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 25.11.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,14% | - |
| 22.11.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,28% | - |
| 21.11.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,42% | - |
| 20.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 19.11.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -0,41% | 102,00 |
| 18.11.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,27% | - |
| 15.11.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,68% | - |
| 14.11.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,68% | - |
| 13.11.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -0,40% | - |
| 12.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,68% | - |
| 11.11.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,60% | - |
| 08.11.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,40% | - |
| 07.11.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,93% | - |
| 06.11.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,07% | - |
| 05.11.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,00% | - |
| 04.11.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,27% | - |
| 01.11.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,54% | - |
| 31.10.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,34% | - |
| 30.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 2,04% | - |
| 29.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,14% | - |
| 28.10.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -0,27% | - |
| 25.10.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,54% | - |
| 24.10.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,27% | - |
| 23.10.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,21% | - |
| 22.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,40% | - |
| 21.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,00% | - |
| 18.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,66% | - |
| 17.10.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -0,66% | - |
| 16.10.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 1,34% | - |
| 15.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,40% | - |
| 14.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 11.10.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 0,93% | 19,00 |
| 10.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,00% | - |
| 09.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,79% | - |
| 08.10.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,31% | - |
| 07.10.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,26% | - |
| 04.10.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,42% | - |
| 03.10.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,15% | - |
| 02.10.2024 | 39,20 | 39,20 | 39,15 | 39,15 | -1,01% | 150,00 |
| 01.10.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 0,25% | - |
| 30.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,00% | - |
| 27.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -1,00% | - |
| 26.09.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 1,01% | - |
| 25.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,13% | - |
| 24.09.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,13% | - |
| 23.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,64% | - |
| 20.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 19.09.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 18.09.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,26% | - |
| 17.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,17% | - |
| 16.09.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,65% | - |
| 13.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 12.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,13% | - |
| 11.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,26% | - |
| 10.09.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,52% | - |
| 09.09.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,78% | - |
| 06.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,78% | - |