1,848€
-2,43%
Echtzeit-Aktienkurs CAIRN HOMES (WI) EO -,001
Bid:
Ask:
Aktienkurse zur CAIRN HOMES (WI) EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -2,43% | - |
| 06.11.2025 | 1,94 | 1,95 | 1,89 | 1,89 | -0,32% | - |
| 05.11.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -0,11% | - |
| 04.11.2025 | 1,94 | 1,98 | 1,90 | 1,90 | -2,66% | - |
| 03.11.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 2,73% | - |
| 31.10.2025 | 1,94 | 1,95 | 1,90 | 1,90 | -1,14% | - |
| 30.10.2025 | 1,94 | 1,97 | 1,92 | 1,92 | 0,94% | - |
| 29.10.2025 | 1,91 | 1,96 | 1,90 | 1,91 | 0,53% | - |
| 28.10.2025 | 1,94 | 1,95 | 1,89 | 1,90 | -0,42% | - |
| 27.10.2025 | 1,94 | 1,97 | 1,90 | 1,90 | 0,21% | - |
| 24.10.2025 | 1,93 | 1,95 | 1,90 | 1,90 | 0,96% | - |
| 23.10.2025 | 1,94 | 1,99 | 1,88 | 1,88 | -1,16% | 17.500,00 |
| 22.10.2025 | 1,90 | 1,95 | 1,89 | 1,90 | 2,15% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -0,53% | - |
| 20.10.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -0,32% | - |
| 17.10.2025 | 1,94 | 1,96 | 1,88 | 1,88 | -2,59% | - |
| 16.10.2025 | 1,95 | 1,97 | 1,93 | 1,93 | -3,40% | - |
| 15.10.2025 | 2,03 | 2,04 | 1,93 | 2,00 | 0,10% | - |
| 14.10.2025 | 2,01 | 2,02 | 1,99 | 2,00 | 1,22% | - |
| 13.10.2025 | 1,95 | 2,03 | 1,94 | 1,97 | 2,07% | 200,00 |
| 10.10.2025 | 1,95 | 1,97 | 1,93 | 1,93 | 0,52% | - |
| 09.10.2025 | 1,93 | 1,96 | 1,91 | 1,92 | 1,59% | - |
| 08.10.2025 | 1,93 | 1,94 | 1,89 | 1,89 | -1,25% | - |
| 07.10.2025 | 1,95 | 1,97 | 1,91 | 1,92 | 0,42% | - |
| 06.10.2025 | 1,97 | 1,98 | 1,91 | 1,91 | -1,34% | - |
| 03.10.2025 | 1,97 | 1,99 | 1,93 | 1,93 | -0,51% | - |
| 02.10.2025 | 1,96 | 1,98 | 1,94 | 1,94 | 1,25% | - |
| 01.10.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,10% | - |
| 30.09.2025 | 1,96 | 1,98 | 1,92 | 1,92 | -0,62% | - |
| 29.09.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -0,10% | - |
| 26.09.2025 | 1,97 | 1,99 | 1,93 | 1,94 | 0,41% | - |
| 25.09.2025 | 1,97 | 1,98 | 1,93 | 1,93 | -0,10% | - |
| 24.09.2025 | 1,95 | 1,97 | 1,93 | 1,93 | 0,10% | - |
| 23.09.2025 | 1,89 | 1,97 | 1,89 | 1,93 | 1,47% | - |
| 22.09.2025 | 1,96 | 1,96 | 1,90 | 1,90 | 0,00% | - |
| 19.09.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -1,35% | - |
| 18.09.2025 | 2,00 | 2,00 | 1,90 | 1,93 | -2,33% | - |
| 17.09.2025 | 2,01 | 2,03 | 1,97 | 1,97 | -2,13% | - |
| 16.09.2025 | 2,07 | 2,08 | 1,99 | 2,02 | -0,49% | - |
| 15.09.2025 | 2,11 | 2,12 | 2,03 | 2,03 | -3,11% | - |
| 12.09.2025 | 2,14 | 2,14 | 2,08 | 2,09 | -1,79% | - |
| 11.09.2025 | 2,17 | 2,17 | 2,13 | 2,13 | -0,33% | - |
| 10.09.2025 | 2,19 | 2,20 | 2,13 | 2,14 | -2,64% | - |
| 09.09.2025 | 2,20 | 2,21 | 2,19 | 2,19 | 1,29% | - |
| 05.09.2025 | 2,18 | 2,22 | 2,15 | 2,17 | -1,68% | - |
| 04.09.2025 | 2,12 | 2,20 | 2,08 | 2,20 | 6,38% | - |
| 03.09.2025 | 2,16 | 2,20 | 2,06 | 2,07 | -1,90% | 5.802,00 |
| 02.09.2025 | 2,22 | 2,24 | 2,11 | 2,11 | -3,65% | - |
| 01.09.2025 | 2,22 | 2,25 | 2,19 | 2,19 | -0,45% | - |
| 29.08.2025 | 2,21 | 2,23 | 2,18 | 2,20 | 0,55% | - |
| 28.08.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -1,66% | - |
| 27.08.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 0,77% | - |
| 26.08.2025 | 2,24 | 2,27 | 2,18 | 2,21 | -1,21% | - |
| 25.08.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 0,99% | - |
| 22.08.2025 | 2,23 | 2,24 | 2,20 | 2,21 | 0,14% | - |
| 21.08.2025 | 2,22 | 2,23 | 2,17 | 2,21 | 0,78% | - |
| 20.08.2025 | 2,23 | 2,26 | 2,19 | 2,19 | -1,57% | - |
| 19.08.2025 | 2,20 | 2,24 | 2,16 | 2,23 | 2,44% | - |
| 18.08.2025 | 2,21 | 2,21 | 2,16 | 2,18 | -0,23% | - |
| 15.08.2025 | 2,22 | 2,22 | 2,17 | 2,18 | -1,36% | - |
| 14.08.2025 | 2,18 | 2,25 | 2,16 | 2,21 | 2,65% | - |
| 13.08.2025 | 2,19 | 2,20 | 2,14 | 2,15 | -1,37% | - |
| 12.08.2025 | 2,22 | 2,24 | 2,18 | 2,18 | -0,46% | - |
| 11.08.2025 | 2,26 | 2,26 | 2,17 | 2,19 | -1,57% | - |
| 08.08.2025 | 2,24 | 2,25 | 2,20 | 2,23 | 0,68% | - |
| 07.08.2025 | 2,20 | 2,25 | 2,17 | 2,21 | 1,61% | - |
| 06.08.2025 | 2,21 | 2,24 | 2,16 | 2,18 | -0,46% | - |
| 05.08.2025 | 2,19 | 2,23 | 2,17 | 2,19 | 1,06% | - |
| 04.08.2025 | 2,15 | 2,19 | 2,13 | 2,17 | 2,03% | - |
| 01.08.2025 | 2,19 | 2,20 | 2,12 | 2,12 | -2,35% | - |
| 31.07.2025 | 2,11 | 2,21 | 2,09 | 2,17 | 3,82% | - |
| 30.07.2025 | 2,13 | 2,15 | 2,09 | 2,09 | -2,10% | - |
| 29.07.2025 | 2,15 | 2,18 | 2,12 | 2,14 | 0,38% | - |
| 28.07.2025 | 2,13 | 2,21 | 2,13 | 2,13 | -1,84% | - |
| 25.07.2025 | 2,21 | 2,21 | 2,15 | 2,17 | -1,45% | - |
| 24.07.2025 | 2,20 | 2,23 | 2,17 | 2,20 | 0,32% | - |
| 23.07.2025 | 2,20 | 2,23 | 2,13 | 2,20 | 0,92% | - |
| 22.07.2025 | 2,18 | 2,23 | 2,14 | 2,18 | 0,83% | 4.000,00 |
| 21.07.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -0,96% | - |
| 18.07.2025 | 2,24 | 2,26 | 2,18 | 2,18 | -1,80% | - |
| 17.07.2025 | 2,21 | 2,24 | 2,18 | 2,22 | 1,37% | 2.000,00 |
| 16.07.2025 | 2,21 | 2,23 | 2,18 | 2,19 | -0,55% | - |
| 15.07.2025 | 2,21 | 2,23 | 2,17 | 2,20 | 0,32% | - |
| 14.07.2025 | 2,20 | 2,23 | 2,17 | 2,19 | 0,46% | 2.000,00 |
| 11.07.2025 | 2,22 | 2,22 | 2,17 | 2,18 | -0,68% | 800,00 |
| 10.07.2025 | 2,16 | 2,24 | 2,14 | 2,20 | 2,23% | - |
| 09.07.2025 | 2,12 | 2,18 | 2,10 | 2,15 | 3,12% | 460,00 |
| 08.07.2025 | 2,11 | 2,12 | 2,08 | 2,09 | -0,48% | - |
| 07.07.2025 | 2,10 | 2,13 | 2,08 | 2,10 | 0,87% | - |
| 04.07.2025 | 2,13 | 2,13 | 2,07 | 2,08 | -1,80% | - |
| 03.07.2025 | 2,09 | 2,13 | 2,06 | 2,12 | 2,03% | - |
| 02.07.2025 | 2,19 | 2,20 | 2,04 | 2,07 | -4,25% | - |
| 01.07.2025 | 2,17 | 2,18 | 2,12 | 2,17 | 0,56% | - |
| 30.06.2025 | 2,19 | 2,21 | 2,15 | 2,15 | -0,46% | 300,00 |
| 27.06.2025 | 2,19 | 2,21 | 2,16 | 2,16 | -0,09% | - |
| 26.06.2025 | 2,14 | 2,18 | 2,10 | 2,17 | 2,46% | - |
| 25.06.2025 | 2,20 | 2,23 | 2,10 | 2,11 | -2,63% | - |
| 24.06.2025 | 2,15 | 2,20 | 2,14 | 2,17 | 1,73% | - |
| 23.06.2025 | 2,16 | 2,19 | 2,12 | 2,13 | -0,47% | - |
| 20.06.2025 | 2,14 | 2,18 | 2,13 | 2,14 | -0,09% | 500,00 |