CCC S.A.
[WKN: A0DNL1 | ISIN: PLCCC0000016]
Aktienkurse
22,450€ -1,23%
Echtzeit-Aktienkurs CCC S.A.
Bid: Ask:

Aktienkurse zur CCC S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.04.2026 22,72 22,92 22,63 22,73 0,00% -
17.04.2026 22,39 22,89 22,29 22,73 -0,33% -
16.04.2026 22,14 22,88 22,04 22,81 3,64% -
15.04.2026 21,60 22,24 21,46 22,01 2,90% -
14.04.2026 21,27 21,44 21,08 21,39 1,45% -
13.04.2026 21,18 21,79 21,03 21,08 -1,98% -
10.04.2026 20,50 21,85 20,47 21,51 5,86% -
09.04.2026 20,26 20,44 19,68 20,32 -3,12% -
08.04.2026 19,96 21,34 19,96 20,97 -2,19% -
07.04.2026 21,47 21,47 21,42 21,44 0,66% -
02.04.2026 21,33 21,36 21,30 21,30 -2,29% -
01.04.2026 21,94 22,63 21,58 21,80 2,98% -
31.03.2026 20,72 21,38 20,71 21,17 3,14% -
30.03.2026 20,77 20,77 20,15 20,53 -0,99% -
27.03.2026 21,47 21,57 20,63 20,73 -2,84% -
26.03.2026 21,30 21,35 21,30 21,34 -0,49% -
25.03.2026 21,63 21,84 21,21 21,44 0,33% -
24.03.2026 21,64 21,77 21,01 21,37 -0,56% -
23.03.2026 21,27 21,60 20,40 21,49 0,51% -
20.03.2026 21,29 21,56 21,21 21,38 -1,18% -
19.03.2026 21,58 21,64 21,14 21,64 -0,30% -
18.03.2026 22,34 22,75 21,65 21,70 -2,21% -
17.03.2026 22,07 22,31 21,72 22,19 -1,16% -
16.03.2026 22,33 22,45 22,33 22,45 1,01% -
13.03.2026 22,10 22,27 21,48 22,23 -0,09% -
12.03.2026 21,88 22,50 21,49 22,25 0,14% -
11.03.2026 22,76 22,76 22,10 22,22 -2,33% -
10.03.2026 23,09 23,81 22,54 22,75 -1,30% -
09.03.2026 23,76 23,76 22,69 23,05 -3,66% -
06.03.2026 24,31 24,78 23,90 23,92 -1,91% -
05.03.2026 25,03 25,05 24,38 24,39 -2,60% -
04.03.2026 24,97 25,77 24,90 25,04 -2,49% -
03.03.2026 26,36 26,36 25,36 25,68 -0,60% -
02.03.2026 26,60 26,71 25,78 25,83 -2,01% -
27.02.2026 26,43 26,77 26,10 26,36 -0,08% -
26.02.2026 26,38 26,40 26,36 26,38 -1,59% -
25.02.2026 27,04 27,26 26,48 26,81 -1,33% -
24.02.2026 28,68 28,72 26,98 27,17 -5,66% -
23.02.2026 28,86 29,05 28,72 28,80 -1,79% -
20.02.2026 29,67 29,69 29,10 29,32 -0,74% -
19.02.2026 30,10 30,38 29,37 29,54 -1,04% -
18.02.2026 27,27 29,96 27,21 29,85 9,54% -
17.02.2026 27,70 27,80 27,24 27,25 -1,84% -
16.02.2026 27,69 27,98 27,69 27,76 0,36% 2,00
13.02.2026 27,60 27,92 27,57 27,66 -0,14% -
12.02.2026 28,13 28,15 27,55 27,70 -1,18% -
11.02.2026 27,77 28,77 27,24 28,03 0,38% -
10.02.2026 28,37 28,41 27,83 27,93 -1,41% -
09.02.2026 27,62 29,18 27,60 28,33 11,08% -
06.02.2026 25,99 26,12 25,22 25,50 -2,47% -
05.02.2026 27,03 27,03 25,90 26,15 -3,97% -
04.02.2026 27,16 27,42 26,99 27,23 0,11% -
03.02.2026 27,74 27,77 27,10 27,20 -1,22% -
02.02.2026 27,93 28,11 27,30 27,53 -1,61% -
30.01.2026 28,53 28,70 27,85 27,98 0,11% -
29.01.2026 30,16 30,21 27,50 27,95 -7,45% 195,00
28.01.2026 29,63 30,36 29,23 30,20 1,70% -
27.01.2026 30,34 30,58 29,70 29,70 -1,72% -
26.01.2026 30,94 31,06 29,87 30,22 -4,23% -
23.01.2026 31,91 31,93 31,52 31,55 -0,85% -
22.01.2026 32,28 32,43 31,68 31,82 -1,46% -
21.01.2026 31,85 32,33 31,40 32,29 3,91% -
20.01.2026 31,73 31,94 31,02 31,08 -2,20% -
19.01.2026 32,16 32,36 31,71 31,78 -2,40% 7,00
16.01.2026 32,91 33,17 32,37 32,56 1,58% -
15.01.2026 33,10 33,80 32,04 32,05 1,22% -
14.01.2026 32,29 32,53 31,07 31,67 -3,08% -
13.01.2026 32,65 32,96 32,07 32,67 -0,91% -
12.01.2026 32,92 32,97 32,92 32,97 1,24% -
09.01.2026 32,58 33,07 31,90 32,57 1,24% -
08.01.2026 30,80 32,93 30,73 32,17 3,99% -
07.01.2026 28,37 31,00 28,35 30,93 9,14% -
06.01.2026 28,40 28,40 28,34 28,34 -1,32% -
05.01.2026 28,81 28,83 28,72 28,72 0,07% -
02.01.2026 28,70 28,70 28,68 28,70 1,52% -
30.12.2025 28,17 28,92 28,16 28,27 0,37% -
29.12.2025 27,45 28,53 27,45 28,17 2,74% -
23.12.2025 27,70 27,86 26,84 27,42 -2,30% 2,00
22.12.2025 28,87 28,96 27,65 28,06 -2,77% -
19.12.2025 28,55 29,55 28,52 28,86 1,09% -
18.12.2025 28,54 29,18 28,51 28,55 0,26% -
17.12.2025 27,53 28,73 26,26 28,48 1,88% -
16.12.2025 30,02 30,12 27,94 27,95 -7,22% -
15.12.2025 28,86 31,25 28,81 30,13 4,47% -
12.12.2025 28,44 29,15 28,39 28,84 0,82% -
11.12.2025 28,72 29,01 28,38 28,60 0,83% -
10.12.2025 27,70 28,72 27,45 28,37 2,40% -
09.12.2025 27,14 27,72 26,48 27,70 2,16% -
08.12.2025 27,81 28,08 27,10 27,12 -2,85% -
05.12.2025 27,98 28,23 27,51 27,91 0,22% -
04.12.2025 28,59 28,62 27,56 27,85 -2,79% -
03.12.2025 30,11 30,21 28,02 28,65 -5,04% -
02.12.2025 30,56 30,59 29,92 30,17 -1,16% -
01.12.2025 31,34 31,61 30,47 30,53 -2,89% -
28.11.2025 30,67 32,05 30,67 31,44 2,44% -
27.11.2025 30,39 30,94 30,30 30,69 1,74% -
26.11.2025 31,80 31,94 29,90 30,16 -5,87% -
25.11.2025 32,62 32,69 31,60 32,04 -1,82% -
24.11.2025 32,76 33,14 32,47 32,64 0,77% -
21.11.2025 33,10 33,13 32,21 32,39 -2,95% -