CCC S.A.
[WKN: A0DNL1 | ISIN: PLCCC0000016]
Aktienkurse
22,415€ -0,51%
Echtzeit-Aktienkurs CCC S.A.
Bid: Ask:

Aktienkurse zur CCC S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.04.2026 22,69 22,92 22,30 22,40 -0,58% -
17.04.2026 22,42 23,09 22,29 22,53 2,55% -
16.04.2026 22,16 22,88 21,97 21,97 -0,39% -
15.04.2026 21,60 22,24 21,46 22,06 2,22% -
14.04.2026 21,27 21,63 21,08 21,58 1,74% -
13.04.2026 21,41 21,78 21,11 21,21 -0,89% -
10.04.2026 20,50 21,85 20,50 21,40 4,60% -
09.04.2026 20,19 20,55 19,69 20,46 1,09% -
08.04.2026 20,71 21,34 19,97 20,24 1,46% -
07.04.2026 21,44 21,47 19,90 19,94 -4,97% -
02.04.2026 21,33 21,82 20,99 20,99 -3,52% -
01.04.2026 21,97 22,63 21,58 21,75 -0,62% -
31.03.2026 20,89 21,90 20,71 21,89 5,70% -
30.03.2026 20,75 20,75 20,15 20,71 0,10% -
27.03.2026 21,52 21,52 20,63 20,69 -3,95% -
26.03.2026 21,34 21,92 21,19 21,54 0,23% -
25.03.2026 21,41 21,84 21,21 21,49 -0,42% -
24.03.2026 21,72 21,77 21,01 21,58 -1,51% -
23.03.2026 21,04 21,93 20,40 21,91 3,01% -
20.03.2026 21,26 21,55 21,20 21,27 -0,12% -
19.03.2026 21,58 21,66 21,14 21,29 -1,55% -
18.03.2026 22,36 22,74 21,63 21,63 -2,66% -
17.03.2026 22,04 22,56 21,72 22,22 0,09% -
16.03.2026 22,45 22,79 22,07 22,20 -0,58% -
13.03.2026 22,04 22,59 21,48 22,33 1,04% -
12.03.2026 21,97 22,50 21,49 22,10 0,27% -
11.03.2026 22,64 22,76 22,03 22,04 -2,99% -
10.03.2026 23,00 23,84 22,54 22,72 -1,60% -
09.03.2026 23,29 23,50 22,63 23,09 -2,84% -
06.03.2026 24,37 24,78 23,41 23,76 -2,24% -
05.03.2026 24,95 25,04 24,15 24,31 -2,88% 1.260,00
04.03.2026 25,05 25,77 24,89 25,03 -0,56% -
03.03.2026 25,87 26,11 25,07 25,17 -4,53% -
02.03.2026 26,54 26,71 25,69 26,36 -1,66% -
27.02.2026 26,45 26,92 26,11 26,81 1,75% -
26.02.2026 26,40 26,61 26,26 26,35 -0,19% -
25.02.2026 27,04 27,26 26,29 26,40 -2,37% -
24.02.2026 28,52 28,72 26,96 27,04 -5,57% -
23.02.2026 28,77 29,04 28,63 28,63 -0,76% -
20.02.2026 29,67 29,69 28,75 28,85 -2,52% -
19.02.2026 30,08 30,38 29,37 29,60 -1,71% -
18.02.2026 27,27 30,22 27,21 30,11 10,58% 9.252,00
17.02.2026 27,70 27,80 27,17 27,23 -1,94% -
16.02.2026 27,74 27,98 27,72 27,77 0,38% -
13.02.2026 27,62 27,91 27,56 27,67 1,49% -
12.02.2026 28,04 28,18 27,26 27,26 -2,87% -
11.02.2026 27,77 28,77 27,24 28,07 1,19% -
10.02.2026 28,37 28,51 27,66 27,74 -2,29% -
09.02.2026 27,62 29,18 27,61 28,39 2,81% -
06.02.2026 25,99 27,65 25,23 27,61 6,31% -
05.02.2026 26,99 27,00 25,87 25,97 -3,76% -
04.02.2026 27,20 27,57 26,63 26,99 0,77% -
03.02.2026 27,76 27,89 26,78 26,78 -2,44% -
02.02.2026 27,96 28,12 27,28 27,45 -2,35% -
30.01.2026 28,53 28,76 27,67 28,11 -1,54% -
29.01.2026 29,68 30,18 27,50 28,55 -5,60% -
28.01.2026 29,65 30,35 29,23 30,25 2,23% -
27.01.2026 30,34 30,58 29,44 29,59 -3,54% -
26.01.2026 31,05 31,05 29,88 30,67 -0,90% -
23.01.2026 31,88 31,91 30,92 30,95 -2,93% -
22.01.2026 32,25 32,43 31,68 31,89 -1,12% -
21.01.2026 31,83 32,33 31,40 32,25 4,69% -
20.01.2026 31,65 32,01 30,56 30,80 -3,07% -
19.01.2026 32,09 32,37 31,71 31,78 -1,55% -
16.01.2026 32,94 33,17 32,24 32,28 -1,72% -
15.01.2026 33,13 33,80 32,03 32,84 -0,79% -
14.01.2026 32,32 33,27 31,07 33,10 2,37% -
13.01.2026 32,65 32,96 32,08 32,34 -1,58% -
12.01.2026 32,94 33,56 32,59 32,86 -0,41% -
09.01.2026 32,58 33,07 31,90 32,99 0,93% -
08.01.2026 30,75 32,93 30,75 32,69 6,15% -
07.01.2026 28,37 31,03 28,35 30,79 8,61% 1.710,00
06.01.2026 28,40 28,40 28,32 28,35 -0,16% -
05.01.2026 28,72 28,94 28,22 28,40 -1,17% -
02.01.2026 28,70 29,34 28,32 28,73 1,47% -
30.12.2025 28,16 28,92 28,13 28,32 2,37% -
29.12.2025 27,61 28,53 27,60 27,66 0,99% -
23.12.2025 27,70 27,85 26,84 27,39 1,18% -
22.12.2025 28,89 28,95 27,07 27,07 -6,30% -
19.12.2025 28,56 29,54 28,48 28,89 1,19% -
18.12.2025 28,53 29,17 28,51 28,55 3,37% -
17.12.2025 27,51 28,73 26,26 27,62 0,09% -
16.12.2025 30,11 30,49 27,55 27,60 -8,40% -
15.12.2025 28,80 31,24 28,80 30,13 4,66% -
12.12.2025 28,40 29,15 28,38 28,79 1,39% -
11.12.2025 28,81 29,02 28,35 28,39 -1,36% -
10.12.2025 27,70 28,87 27,46 28,78 7,27% -
09.12.2025 27,10 27,71 26,47 26,83 -1,00% -
08.12.2025 27,84 28,08 27,07 27,10 0,63% -
05.12.2025 27,96 28,22 26,93 26,93 -1,10% -
04.12.2025 28,57 28,58 27,23 27,23 -1,66% -
03.12.2025 30,12 30,21 27,69 27,69 -5,14% -
02.12.2025 30,53 30,54 29,19 29,19 -1,35% -
01.12.2025 31,46 31,87 29,59 29,59 -3,49% -
28.11.2025 30,68 32,05 30,66 30,66 2,37% -
27.11.2025 30,43 30,94 29,95 29,95 -1,64% -
26.11.2025 31,76 31,94 29,90 30,45 -3,99% -
25.11.2025 32,65 32,69 31,59 31,72 0,30% -
24.11.2025 32,73 33,14 31,62 31,62 -3,33% -
21.11.2025 33,04 33,04 32,20 32,71 1,08% -