Consolidated Water Co Ltd
[WKN: 913867 | ISIN: KYG237731073]
Aktienkurse
20,600€ -0,96%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid: Ask:

Aktienkurse zur Consolidated Water Co Ltd Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 21,00 21,40 20,50 20,80 -0,95% -
24.04.2025 21,20 21,30 20,90 21,00 -1,87% -
23.04.2025 21,20 21,80 21,10 21,40 0,00% -
22.04.2025 20,60 21,40 20,60 21,40 0,00% -
17.04.2025 21,00 21,50 20,90 21,40 1,90% -
16.04.2025 21,00 21,50 20,80 21,00 -1,87% -
15.04.2025 21,00 21,60 21,00 21,40 0,94% -
14.04.2025 21,10 21,40 20,90 21,20 0,00% -
11.04.2025 21,20 21,30 20,50 21,20 0,00% -
10.04.2025 21,40 21,50 20,80 21,20 -1,85% -
09.04.2025 21,20 22,40 21,00 21,60 -0,92% -
08.04.2025 21,50 22,00 21,30 21,80 1,40% -
07.04.2025 21,10 22,00 20,90 21,50 -2,27% -
04.04.2025 22,00 22,40 21,20 22,00 -0,90% -
03.04.2025 21,60 22,40 21,10 22,20 -1,77% -
02.04.2025 22,60 22,90 22,20 22,60 -0,88% -
01.04.2025 22,20 22,80 22,20 22,80 0,00% -
31.03.2025 22,40 23,20 22,00 22,80 4,11% -
28.03.2025 22,40 23,00 21,90 21,90 -2,67% -
27.03.2025 22,20 24,20 22,10 22,50 -3,02% -
26.03.2025 22,40 24,50 22,30 23,20 3,57% -
25.03.2025 22,00 22,60 21,90 22,40 0,45% 200,00
24.03.2025 24,60 24,80 21,70 22,30 -11,86% -
21.03.2025 25,00 25,60 24,40 25,30 2,85% -
20.03.2025 25,50 25,80 24,60 24,60 0,82% -
19.03.2025 24,40 25,80 24,40 24,40 -0,81% -
18.03.2025 25,40 25,50 23,90 24,60 -9,23% -
17.03.2025 26,20 27,10 26,10 27,10 4,63% -
14.03.2025 26,30 27,00 25,80 25,90 -1,15% -
13.03.2025 25,40 26,40 25,40 26,20 0,00% -
12.03.2025 25,40 26,30 24,40 26,20 1,55% -
11.03.2025 25,60 26,60 25,30 25,80 1,18% -
10.03.2025 25,20 26,10 25,10 25,50 -1,16% -
07.03.2025 25,10 26,00 24,80 25,80 2,38% -
06.03.2025 25,20 25,40 24,80 25,20 -0,79% -
05.03.2025 25,60 25,60 24,80 25,40 -0,78% -
04.03.2025 26,10 26,10 25,50 25,60 -2,29% 150,00
03.03.2025 26,20 26,70 25,90 26,20 0,00% -
28.02.2025 26,20 26,50 25,70 26,20 0,00% -
27.02.2025 26,00 26,60 26,00 26,20 -0,76% -
26.02.2025 26,00 26,60 25,90 26,40 0,00% -
25.02.2025 26,00 26,60 25,80 26,40 1,54% -
24.02.2025 26,20 26,80 25,70 26,00 -1,52% -
21.02.2025 25,60 26,60 25,60 26,40 0,76% -
20.02.2025 26,20 26,50 25,70 26,20 -0,76% -
19.02.2025 26,70 27,10 26,30 26,40 -1,49% -
18.02.2025 25,90 27,20 25,60 26,80 3,88% -
17.02.2025 25,80 25,90 25,80 25,80 -0,39% -
14.02.2025 25,60 25,90 24,20 25,90 1,17% -
13.02.2025 25,00 25,80 25,00 25,60 0,00% -
12.02.2025 25,90 26,00 25,10 25,60 -1,54% -
11.02.2025 25,50 26,00 25,20 26,00 1,56% -
10.02.2025 25,70 26,00 25,40 25,60 -0,39% -
07.02.2025 25,90 26,10 25,20 25,70 -1,15% -
06.02.2025 26,00 26,20 25,70 26,00 0,00% -
05.02.2025 25,60 26,20 25,50 26,00 0,78% -
04.02.2025 25,90 26,00 25,40 25,80 -0,77% -
03.02.2025 25,00 26,20 25,00 26,00 2,77% -
31.01.2025 25,30 25,60 25,10 25,30 0,40% -
30.01.2025 25,10 25,40 25,00 25,20 0,40% -
29.01.2025 25,30 25,70 24,80 25,10 -0,79% -
28.01.2025 25,40 25,70 25,00 25,30 -0,39% -
27.01.2025 24,40 25,60 24,20 25,40 3,25% -
24.01.2025 24,60 25,30 24,40 24,60 -2,38% -
23.01.2025 25,10 25,40 24,90 25,20 0,00% -
22.01.2025 25,50 25,80 24,90 25,20 -1,56% -
21.01.2025 25,50 25,80 25,00 25,60 0,39% -
20.01.2025 25,60 25,60 25,40 25,50 -1,16% -
17.01.2025 25,20 26,00 25,20 25,80 0,00% -
16.01.2025 25,40 25,80 25,30 25,80 0,78% -
15.01.2025 25,30 25,60 25,10 25,60 1,19% -
14.01.2025 25,00 25,30 24,70 25,30 1,20% -
13.01.2025 24,60 25,30 24,50 25,00 0,81% -
10.01.2025 25,00 25,20 24,50 24,80 -0,80% -
09.01.2025 25,00 25,00 24,90 25,00 0,00% -
08.01.2025 24,50 25,10 24,20 25,00 1,63% -
07.01.2025 24,80 25,20 24,30 24,60 -1,60% -
06.01.2025 25,30 25,60 24,90 25,00 -1,57% -
03.01.2025 25,20 25,50 25,00 25,40 0,79% -
02.01.2025 25,10 25,80 25,00 25,20 3,28% -
30.12.2024 24,40 24,60 24,40 24,40 -0,81% -
27.12.2024 24,80 24,80 24,40 24,60 0,82% -
23.12.2024 24,00 24,50 23,80 24,40 1,67% -
20.12.2024 24,20 24,50 23,80 24,00 -1,64% -
19.12.2024 23,70 24,60 23,70 24,40 2,52% -
18.12.2024 24,40 25,10 23,70 23,80 -4,42% -
17.12.2024 24,60 25,40 24,60 24,90 -0,80% -
16.12.2024 24,40 25,20 24,40 25,10 2,03% -
13.12.2024 24,00 24,70 24,00 24,60 0,82% -
12.12.2024 24,20 24,90 24,00 24,40 -1,21% -
11.12.2024 24,60 24,80 24,30 24,70 0,82% -
10.12.2024 24,20 24,80 24,00 24,50 0,41% -
09.12.2024 24,00 24,70 23,80 24,40 0,00% -
06.12.2024 23,60 24,40 23,60 24,40 0,83% -
05.12.2024 24,40 24,60 23,50 24,20 -1,63% -
04.12.2024 24,70 25,10 24,30 24,60 -0,81% -
03.12.2024 25,40 25,50 24,80 24,80 -2,36% -
02.12.2024 25,20 26,00 25,20 25,40 -2,68% -
29.11.2024 25,70 26,30 25,10 26,10 1,16% -
28.11.2024 25,20 25,80 25,20 25,80 0,78% -