2,065€
-5,71%
Echtzeit-Aktienkurs CAIRN HOMES (WI) EO -,001
Bid:
Ask:
Aktienkurse zur CAIRN HOMES (WI) EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 01.07.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 1,62% | 2,00 |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 27.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,61% | - |
| 26.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,76% | - |
| 25.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,64% | - |
| 24.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 23.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 20.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,29% | - |
| 19.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | - |
| 18.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,24% | - |
| 17.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,45% | - |
| 16.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | - |
| 13.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,67% | - |
| 12.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,04% | - |
| 11.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 10.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | - |
| 09.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 06.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 05.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 04.06.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,59% | 307,00 |
| 03.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 02.06.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -1,12% | 3.720,00 |
| 30.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 29.05.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 500,00 |
| 28.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 27.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 26.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,38% | - |
| 23.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,59% | - |
| 22.05.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,00% | 46,00 |
| 21.05.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 7,04% | 2.173,00 |
| 20.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,23% | - |
| 19.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,25% | - |
| 16.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 15.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 14.05.2025 | 2,11 | 2,11 | 2,05 | 2,05 | 0,74% | 555,00 |
| 13.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,93% | - |
| 12.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,24% | - |
| 09.05.2025 | 2,05 | 2,08 | 2,05 | 2,08 | 1,46% | 1.730,00 |
| 08.05.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 3,12% | 555,00 |
| 07.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,60% | 2.221,00 |
| 06.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,72% | - |
| 05.05.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 4,25% | 374,00 |
| 02.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,50% | - |
| 30.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,51% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,11% | - |
| 28.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,64% | - |
| 25.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,97% | - |
| 24.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,94% | - |
| 23.04.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 3,99% | 226,00 |
| 22.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 17.04.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,32% | 2.500,00 |
| 16.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 15.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,42% | - |
| 14.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 11.04.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 2,56% | 180,00 |
| 10.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 09.04.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -4,67% | 5.000,00 |
| 08.04.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 6,55% | 9.713,00 |
| 07.04.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -2,64% | 2.740,00 |
| 04.04.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -3,30% | 4.600,00 |
| 03.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,99% | - |
| 02.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,36% | - |
| 01.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,62% | - |
| 31.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,24% | - |
| 28.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,81% | - |
| 27.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,64% | - |
| 26.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 2.221,00 |
| 25.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | - |
| 24.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,43% | - |
| 21.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,20% | - |
| 20.03.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -3,03% | 1.000,00 |
| 19.03.2025 | 2,03 | 2,15 | 2,03 | 2,15 | 5,15% | 14.466,00 |
| 18.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,75% | - |
| 17.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,98% | - |
| 14.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,19% | - |
| 13.03.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 2,03% | 5.000,00 |
| 12.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,81% | - |
| 10.03.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -4,06% | 4.000,00 |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 06.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,21% | - |
| 05.03.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -2,14% | 10,00 |
| 04.03.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,32% | 3.000,00 |
| 03.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 28.02.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 3,33% | 16.618,00 |
| 27.02.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,32% | 1.000,00 |
| 26.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 25.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,61% | - |
| 24.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 21.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,19% | - |
| 20.02.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 0,00% | 11.037,00 |
| 19.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 18.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 17.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 14.02.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,88% | 1.022,00 |
| 13.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 12.02.2025 | 2,23 | 2,29 | 2,23 | 2,29 | 1,56% | 8,00 |
| 11.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | - |
| 10.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 07.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |