2,685€
-0,56%
Echtzeit-Aktienkurs CAIRN HOMES (WI) EO -,001
Bid:
Ask:
Aktienkurse zur CAIRN HOMES (WI) EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 2,71 | 2,71 | 2,66 | 2,69 | -0,74% | - |
| 23.09.2026 | 2,72 | 2,74 | 2,69 | 2,71 | -0,37% | - |
| 22.09.2026 | 2,72 | 2,74 | 2,68 | 2,72 | 0,82% | - |
| 21.09.2026 | 2,66 | 2,73 | 2,63 | 2,69 | 1,51% | - |
| 18.09.2026 | 2,73 | 2,76 | 2,64 | 2,65 | -2,64% | - |
| 17.09.2026 | 2,73 | 2,78 | 2,70 | 2,73 | 1,30% | - |
| 16.09.2026 | 2,72 | 2,80 | 2,69 | 2,69 | 0,00% | - |
| 15.09.2026 | 2,71 | 2,76 | 2,69 | 2,69 | -2,00% | - |
| 14.09.2026 | 2,74 | 2,76 | 2,69 | 2,75 | -0,47% | - |
| 11.09.2026 | 2,80 | 2,80 | 2,72 | 2,76 | -1,43% | - |
| 10.09.2026 | 2,76 | 2,81 | 2,74 | 2,80 | 1,08% | - |
| 09.09.2026 | 2,81 | 2,83 | 2,74 | 2,77 | -1,42% | - |
| 08.09.2026 | 2,82 | 2,82 | 2,77 | 2,81 | 3,05% | - |
| 07.09.2026 | 2,90 | 2,90 | 2,73 | 2,73 | -5,97% | - |
| 04.09.2026 | 2,86 | 2,90 | 2,82 | 2,90 | 1,33% | - |
| 03.09.2026 | 2,71 | 2,87 | 2,71 | 2,86 | 3,51% | - |
| 02.09.2026 | 2,64 | 2,81 | 2,64 | 2,76 | 4,94% | - |
| 01.09.2026 | 2,58 | 2,65 | 2,56 | 2,63 | 2,05% | - |
| 31.08.2026 | 2,60 | 2,60 | 2,57 | 2,58 | -0,77% | 21.375,00 |
| 28.08.2026 | 2,59 | 2,62 | 2,59 | 2,60 | 0,58% | - |
| 27.08.2026 | 2,60 | 2,61 | 2,58 | 2,59 | -0,58% | - |
| 26.08.2026 | 2,57 | 2,61 | 2,56 | 2,60 | 1,17% | - |
| 25.08.2026 | 2,52 | 2,57 | 2,51 | 2,57 | 2,19% | - |
| 24.08.2026 | 2,52 | 2,53 | 2,50 | 2,52 | 3,29% | - |
| 21.08.2026 | 2,49 | 2,54 | 2,44 | 2,44 | 1,25% | - |
| 20.08.2026 | 2,53 | 2,53 | 2,41 | 2,41 | -4,94% | - |
| 19.08.2026 | 2,57 | 2,57 | 2,50 | 2,53 | -1,56% | - |
| 18.08.2026 | 2,60 | 2,60 | 2,54 | 2,57 | -0,96% | - |
| 17.08.2026 | 2,60 | 2,61 | 2,58 | 2,60 | -0,19% | 23.490,00 |
| 14.08.2026 | 2,65 | 2,65 | 2,59 | 2,60 | -1,63% | - |
| 13.08.2026 | 2,60 | 2,67 | 2,59 | 2,64 | 2,05% | - |
| 12.08.2026 | 2,58 | 2,60 | 2,51 | 2,59 | 0,39% | - |
| 11.08.2026 | 2,54 | 2,59 | 2,52 | 2,58 | 1,69% | - |
| 10.08.2026 | 2,54 | 2,55 | 2,49 | 2,54 | 0,00% | - |
| 07.08.2026 | 2,53 | 2,55 | 2,49 | 2,54 | 0,55% | - |
| 06.08.2026 | 2,51 | 2,54 | 2,49 | 2,52 | 0,60% | - |
| 05.08.2026 | 2,48 | 2,51 | 2,45 | 2,51 | 0,80% | - |
| 04.08.2026 | 2,48 | 2,50 | 2,45 | 2,49 | 0,00% | - |
| 03.08.2026 | 2,45 | 2,50 | 2,45 | 2,49 | 1,34% | - |
| 31.07.2026 | 2,50 | 2,51 | 2,41 | 2,46 | -2,11% | - |
| 30.07.2026 | 2,50 | 2,53 | 2,47 | 2,51 | 0,32% | - |
| 29.07.2026 | 2,52 | 2,53 | 2,48 | 2,50 | -0,91% | - |
| 28.07.2026 | 2,54 | 2,55 | 2,51 | 2,52 | 0,52% | - |
| 27.07.2026 | 2,49 | 2,54 | 2,48 | 2,51 | 1,09% | 2.380,00 |
| 24.07.2026 | 2,47 | 2,49 | 2,43 | 2,48 | 0,40% | - |
| 23.07.2026 | 2,51 | 2,53 | 2,47 | 2,47 | -2,18% | - |
| 22.07.2026 | 2,47 | 2,53 | 2,44 | 2,53 | 2,35% | - |
| 21.07.2026 | 2,47 | 2,47 | 2,44 | 2,47 | 1,02% | - |
| 20.07.2026 | 2,49 | 2,50 | 2,45 | 2,45 | -1,73% | - |
| 17.07.2026 | 2,48 | 2,51 | 2,45 | 2,49 | 0,20% | - |
| 16.07.2026 | 2,47 | 2,48 | 2,43 | 2,48 | 1,35% | - |
| 15.07.2026 | 2,43 | 2,47 | 2,40 | 2,45 | 0,91% | - |
| 14.07.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -0,61% | - |
| 13.07.2026 | 2,45 | 2,48 | 2,44 | 2,44 | -0,49% | - |
| 10.07.2026 | 2,55 | 2,56 | 2,43 | 2,46 | -3,16% | - |
| 09.07.2026 | 2,49 | 2,56 | 2,48 | 2,54 | 1,73% | - |
| 08.07.2026 | 2,56 | 2,57 | 2,42 | 2,49 | -2,66% | 18.400,00 |
| 07.07.2026 | 2,54 | 2,68 | 2,54 | 2,56 | 0,79% | 28.752,00 |
| 06.07.2026 | 2,56 | 2,57 | 2,51 | 2,54 | -0,78% | - |
| 03.07.2026 | 2,52 | 2,56 | 2,51 | 2,56 | 1,59% | - |
| 02.07.2026 | 2,52 | 2,54 | 2,49 | 2,52 | -0,12% | - |
| 01.07.2026 | 2,51 | 2,52 | 2,45 | 2,52 | 0,40% | 378,00 |
| 30.06.2026 | 2,47 | 2,53 | 2,44 | 2,51 | 1,62% | 5.148,00 |
| 29.06.2026 | 2,48 | 2,51 | 2,45 | 2,47 | -0,48% | - |
| 26.06.2026 | 2,49 | 2,52 | 2,45 | 2,49 | -0,48% | - |
| 25.06.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 2,42% | - |
| 24.06.2026 | 2,38 | 2,45 | 2,38 | 2,44 | 2,52% | 8.400,00 |
| 23.06.2026 | 2,32 | 2,38 | 2,28 | 2,38 | 2,81% | - |
| 22.06.2026 | 2,33 | 2,33 | 2,27 | 2,31 | 0,13% | - |
| 19.06.2026 | 2,31 | 2,34 | 2,28 | 2,31 | 0,43% | - |
| 18.06.2026 | 2,31 | 2,33 | 2,27 | 2,30 | 0,09% | - |
| 17.06.2026 | 2,28 | 2,32 | 2,25 | 2,30 | 1,10% | - |
| 16.06.2026 | 2,27 | 2,31 | 2,26 | 2,27 | 0,13% | - |
| 15.06.2026 | 2,26 | 2,31 | 2,25 | 2,27 | 1,34% | - |
| 12.06.2026 | 2,25 | 2,29 | 2,22 | 2,24 | -0,58% | - |
| 11.06.2026 | 2,26 | 2,27 | 2,22 | 2,25 | -0,22% | - |
| 10.06.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -0,53% | - |
| 09.06.2026 | 2,27 | 2,32 | 2,26 | 2,27 | 0,44% | - |
| 08.06.2026 | 2,37 | 2,38 | 2,26 | 2,26 | -4,76% | - |
| 05.06.2026 | 2,40 | 2,42 | 2,37 | 2,37 | -1,04% | - |
| 04.06.2026 | 2,35 | 2,42 | 2,35 | 2,40 | 2,26% | - |
| 03.06.2026 | 2,34 | 2,37 | 2,32 | 2,35 | 0,43% | - |
| 02.06.2026 | 2,34 | 2,35 | 2,33 | 2,34 | 0,43% | - |
| 01.06.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -1,69% | - |
| 29.05.2026 | 2,37 | 2,38 | 2,33 | 2,37 | 0,21% | - |
| 28.05.2026 | 2,38 | 2,38 | 2,34 | 2,36 | -0,63% | - |
| 27.05.2026 | 2,33 | 2,40 | 2,32 | 2,38 | 2,15% | - |
| 26.05.2026 | 2,32 | 2,34 | 2,31 | 2,33 | -0,21% | - |
| 25.05.2026 | 2,34 | 2,35 | 2,30 | 2,33 | 1,08% | - |
| 22.05.2026 | 2,30 | 2,35 | 2,28 | 2,31 | 0,00% | - |
| 21.05.2026 | 2,31 | 2,34 | 2,29 | 2,31 | -0,22% | - |
| 20.05.2026 | 2,26 | 2,33 | 2,23 | 2,31 | 1,85% | - |
| 19.05.2026 | 2,32 | 2,34 | 2,26 | 2,27 | -2,66% | - |
| 18.05.2026 | 2,33 | 2,35 | 2,28 | 2,33 | -0,77% | - |
| 15.05.2026 | 2,36 | 2,37 | 2,32 | 2,35 | -1,14% | - |
| 14.05.2026 | 2,33 | 2,38 | 2,31 | 2,38 | 2,15% | - |
| 13.05.2026 | 2,30 | 2,33 | 2,27 | 2,33 | 1,53% | - |
| 12.05.2026 | 2,30 | 2,32 | 2,27 | 2,29 | -0,65% | - |
| 11.05.2026 | 2,34 | 2,34 | 2,30 | 2,31 | -1,41% | - |
| 08.05.2026 | 2,34 | 2,37 | 2,31 | 2,34 | 0,13% | - |