48,750€
Echtzeit-Aktienkurs Grupo Catalana Occidente S.A.
Bid:
Ask:
Aktienkurse zur Grupo Catalana Occidente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,18 | 49,18 | 48,98 | 48,98 | -0,36% | - |
| 24.04.2025 | 48,85 | 49,15 | 48,75 | 49,15 | 0,56% | - |
| 23.04.2025 | 49,13 | 49,25 | 48,78 | 48,88 | -0,31% | - |
| 22.04.2025 | 48,75 | 49,23 | 48,75 | 49,03 | 0,10% | - |
| 17.04.2025 | 48,35 | 49,20 | 48,35 | 48,98 | 0,36% | - |
| 16.04.2025 | 48,75 | 48,93 | 48,60 | 48,80 | 0,15% | - |
| 15.04.2025 | 48,60 | 49,08 | 48,60 | 48,73 | 0,00% | - |
| 14.04.2025 | 48,73 | 48,95 | 48,63 | 48,73 | 0,00% | - |
| 11.04.2025 | 48,25 | 48,93 | 48,25 | 48,73 | -0,05% | - |
| 10.04.2025 | 48,78 | 50,48 | 48,38 | 48,75 | -1,86% | - |
| 09.04.2025 | 48,43 | 50,68 | 48,03 | 49,68 | 3,17% | - |
| 08.04.2025 | 48,45 | 48,60 | 48,03 | 48,15 | 0,16% | - |
| 07.04.2025 | 48,03 | 48,35 | 47,08 | 48,08 | -0,93% | - |
| 04.04.2025 | 48,85 | 49,08 | 48,50 | 48,53 | -0,72% | 99,00 |
| 03.04.2025 | 49,13 | 49,23 | 48,85 | 48,88 | -0,61% | - |
| 02.04.2025 | 49,25 | 49,30 | 48,95 | 49,18 | -0,20% | - |
| 01.04.2025 | 49,25 | 49,83 | 48,23 | 49,28 | 0,05% | - |
| 31.03.2025 | 49,05 | 49,28 | 48,93 | 49,25 | 0,41% | 100,00 |
| 28.03.2025 | 46,75 | 49,68 | 45,90 | 49,05 | 5,77% | - |
| 27.03.2025 | 42,33 | 46,43 | 42,00 | 46,38 | 9,57% | - |
| 26.03.2025 | 41,70 | 43,33 | 41,70 | 42,33 | 1,44% | - |
| 25.03.2025 | 41,25 | 41,75 | 41,18 | 41,73 | 1,15% | - |
| 24.03.2025 | 40,40 | 41,48 | 40,40 | 41,25 | 0,67% | - |
| 21.03.2025 | 41,58 | 41,90 | 40,93 | 40,98 | -1,50% | - |
| 20.03.2025 | 41,30 | 41,68 | 40,95 | 41,60 | 0,54% | - |
| 19.03.2025 | 40,68 | 41,63 | 40,50 | 41,38 | 1,78% | 1.580,00 |
| 18.03.2025 | 40,85 | 40,93 | 40,33 | 40,65 | -0,43% | - |
| 17.03.2025 | 40,03 | 40,88 | 39,98 | 40,83 | 2,13% | - |
| 14.03.2025 | 39,30 | 40,25 | 39,23 | 39,98 | 1,65% | - |
| 13.03.2025 | 38,63 | 39,48 | 38,48 | 39,33 | 1,55% | - |
| 12.03.2025 | 38,80 | 39,23 | 38,53 | 38,73 | -0,64% | - |
| 11.03.2025 | 38,95 | 39,38 | 38,68 | 38,98 | -0,26% | - |
| 10.03.2025 | 39,45 | 39,83 | 38,95 | 39,08 | -1,08% | - |
| 07.03.2025 | 39,70 | 39,73 | 39,18 | 39,50 | -0,38% | - |
| 06.03.2025 | 38,80 | 39,83 | 38,80 | 39,65 | 0,83% | - |
| 05.03.2025 | 38,90 | 40,13 | 38,90 | 39,33 | -0,32% | - |
| 04.03.2025 | 40,55 | 40,58 | 39,08 | 39,45 | -2,77% | - |
| 03.03.2025 | 39,83 | 41,35 | 39,78 | 40,58 | 1,69% | - |
| 28.02.2025 | 39,55 | 40,60 | 39,30 | 39,90 | 0,82% | - |
| 27.02.2025 | 38,35 | 39,60 | 38,33 | 39,58 | 2,73% | - |
| 26.02.2025 | 38,48 | 38,83 | 38,28 | 38,53 | -0,26% | - |
| 25.02.2025 | 38,08 | 38,68 | 38,05 | 38,63 | 1,58% | - |
| 24.02.2025 | 37,50 | 38,58 | 37,50 | 38,03 | -0,39% | - |
| 21.02.2025 | 38,00 | 38,28 | 37,83 | 38,18 | 0,53% | - |
| 20.02.2025 | 38,05 | 38,65 | 37,83 | 37,98 | -0,20% | - |
| 19.02.2025 | 38,33 | 38,38 | 37,93 | 38,05 | -0,52% | - |
| 18.02.2025 | 38,20 | 38,45 | 38,20 | 38,25 | -0,46% | - |
| 17.02.2025 | 38,05 | 38,45 | 38,05 | 38,43 | 1,05% | - |
| 14.02.2025 | 38,28 | 38,40 | 37,88 | 38,03 | -0,52% | - |
| 13.02.2025 | 38,40 | 38,73 | 38,18 | 38,23 | -1,10% | - |
| 12.02.2025 | 38,48 | 38,65 | 38,33 | 38,65 | 0,45% | - |
| 11.02.2025 | 38,75 | 38,75 | 38,33 | 38,48 | 0,98% | - |
| 10.02.2025 | 38,40 | 38,88 | 38,10 | 38,10 | -1,36% | - |
| 07.02.2025 | 38,60 | 38,73 | 38,45 | 38,63 | 0,26% | - |
| 06.02.2025 | 38,43 | 38,68 | 38,38 | 38,53 | -0,13% | - |
| 05.02.2025 | 38,60 | 38,63 | 38,15 | 38,58 | 0,33% | - |
| 04.02.2025 | 38,05 | 38,63 | 37,98 | 38,45 | 1,38% | - |
| 03.02.2025 | 38,40 | 38,45 | 37,88 | 37,93 | -1,04% | - |
| 31.01.2025 | 38,90 | 39,13 | 38,28 | 38,33 | -1,54% | - |
| 30.01.2025 | 38,30 | 39,08 | 38,30 | 38,93 | 0,97% | - |
| 29.01.2025 | 38,25 | 38,88 | 38,25 | 38,55 | 0,46% | - |
| 28.01.2025 | 37,55 | 38,45 | 37,45 | 38,38 | 2,47% | - |
| 27.01.2025 | 37,25 | 37,73 | 37,23 | 37,45 | 0,60% | - |
| 24.01.2025 | 37,88 | 37,95 | 37,15 | 37,23 | -1,72% | - |
| 23.01.2025 | 38,18 | 38,45 | 37,73 | 37,88 | -0,53% | - |
| 22.01.2025 | 37,55 | 38,25 | 37,50 | 38,08 | 1,26% | - |
| 21.01.2025 | 38,00 | 38,20 | 37,38 | 37,60 | -1,44% | - |
| 20.01.2025 | 37,98 | 38,38 | 37,88 | 38,15 | 0,46% | - |
| 17.01.2025 | 37,55 | 38,28 | 37,55 | 37,98 | 1,20% | - |
| 16.01.2025 | 37,40 | 37,75 | 37,35 | 37,53 | 0,27% | - |
| 15.01.2025 | 37,65 | 37,93 | 37,43 | 37,43 | -0,66% | - |
| 14.01.2025 | 36,80 | 37,75 | 36,78 | 37,68 | 1,82% | - |
| 13.01.2025 | 36,38 | 37,03 | 36,28 | 37,00 | 1,16% | - |
| 10.01.2025 | 36,80 | 36,93 | 36,43 | 36,58 | -0,81% | - |
| 09.01.2025 | 36,75 | 37,10 | 36,65 | 36,88 | 0,14% | - |
| 08.01.2025 | 36,78 | 37,10 | 36,53 | 36,83 | 0,20% | - |
| 07.01.2025 | 36,10 | 37,00 | 36,10 | 36,75 | 1,24% | - |
| 06.01.2025 | 36,55 | 36,78 | 36,25 | 36,30 | -0,55% | - |
| 03.01.2025 | 36,40 | 36,88 | 36,28 | 36,50 | 0,55% | - |
| 02.01.2025 | 35,98 | 36,50 | 35,93 | 36,30 | 0,69% | - |
| 30.12.2024 | 36,05 | 36,30 | 35,95 | 36,05 | -0,41% | - |
| 27.12.2024 | 36,03 | 36,35 | 35,98 | 36,20 | -0,21% | - |
| 23.12.2024 | 35,90 | 37,10 | 35,83 | 36,28 | 0,90% | - |
| 20.12.2024 | 36,58 | 36,58 | 35,93 | 35,95 | -1,44% | - |
| 19.12.2024 | 36,68 | 36,80 | 36,35 | 36,48 | -0,55% | - |
| 18.12.2024 | 36,68 | 36,98 | 36,55 | 36,68 | 0,07% | - |
| 17.12.2024 | 36,70 | 36,98 | 36,45 | 36,65 | -0,88% | - |
| 16.12.2024 | 36,93 | 37,13 | 36,78 | 36,98 | 0,14% | - |
| 13.12.2024 | 36,85 | 37,38 | 36,70 | 36,93 | 0,07% | - |
| 12.12.2024 | 37,35 | 37,43 | 36,90 | 36,90 | -1,34% | - |
| 11.12.2024 | 37,18 | 37,73 | 37,00 | 37,40 | 0,00% | - |
| 10.12.2024 | 37,63 | 37,95 | 37,18 | 37,40 | -0,20% | - |
| 09.12.2024 | 37,33 | 37,88 | 37,28 | 37,48 | 0,33% | - |
| 06.12.2024 | 37,75 | 37,95 | 37,33 | 37,35 | -1,13% | - |
| 05.12.2024 | 37,20 | 37,88 | 37,00 | 37,78 | 1,48% | - |
| 04.12.2024 | 36,20 | 37,28 | 36,15 | 37,23 | 2,76% | - |
| 03.12.2024 | 36,48 | 36,65 | 36,20 | 36,23 | -0,75% | - |
| 02.12.2024 | 36,23 | 36,75 | 36,08 | 36,50 | 0,83% | - |
| 29.11.2024 | 35,75 | 36,38 | 35,68 | 36,20 | 0,91% | - |
| 28.11.2024 | 35,75 | 35,98 | 35,68 | 35,88 | -0,55% | - |