22,415€
2,16%
Echtzeit-Aktienkurs CCC S.A. ZY 0,1
Bid:
Ask:
Aktienkurse zur CCC S.A. ZY 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 2,83% | - |
| 17.04.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,06% | - |
| 16.04.2026 | 21,71 | 21,71 | 21,71 | 21,71 | 2,84% | - |
| 15.04.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 1,83% | - |
| 14.04.2026 | 20,73 | 20,73 | 20,73 | 20,73 | -4,47% | - |
| 13.04.2026 | 21,03 | 21,70 | 21,03 | 21,70 | 7,27% | 50,00 |
| 10.04.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 0,70% | - |
| 09.04.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 2,53% | - |
| 08.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -7,18% | - |
| 07.04.2026 | 21,11 | 21,11 | 21,11 | 21,11 | -0,89% | - |
| 02.04.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,30% | - |
| 01.04.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 5,94% | - |
| 31.03.2026 | 20,37 | 20,37 | 20,37 | 20,37 | 0,79% | - |
| 30.03.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -4,31% | - |
| 27.03.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 26.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,28% | - |
| 25.03.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -1,68% | - |
| 24.03.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 3,58% | - |
| 23.03.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,19% | - |
| 20.03.2026 | 20,93 | 20,93 | 20,93 | 20,93 | -1,41% | - |
| 19.03.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -2,84% | - |
| 18.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,74% | - |
| 17.03.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -1,18% | - |
| 16.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 1,20% | - |
| 13.03.2026 | 21,69 | 21,69 | 21,69 | 21,69 | 0,28% | - |
| 12.03.2026 | 21,63 | 21,63 | 21,63 | 21,63 | -3,00% | - |
| 11.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,85% | - |
| 10.03.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,65% | - |
| 09.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,90% | - |
| 06.03.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -2,70% | - |
| 05.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,73% | - |
| 04.03.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -3,41% | - |
| 03.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,88% | - |
| 02.03.2026 | 25,64 | 26,53 | 25,64 | 26,53 | 0,45% | 4,00 |
| 27.02.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 0,96% | - |
| 26.02.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -2,06% | - |
| 25.02.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -5,15% | - |
| 24.02.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -2,90% | - |
| 23.02.2026 | 28,45 | 29,00 | 28,45 | 29,00 | -0,82% | 272,00 |
| 20.02.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -1,55% | - |
| 19.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 3,92% | - |
| 18.02.2026 | 26,89 | 28,58 | 26,89 | 28,58 | 4,34% | 257,00 |
| 17.02.2026 | 27,39 | 27,39 | 27,39 | 27,39 | 0,04% | - |
| 16.02.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,33% | - |
| 13.02.2026 | 27,29 | 27,29 | 27,29 | 27,29 | -1,44% | - |
| 12.02.2026 | 27,69 | 27,69 | 27,69 | 27,69 | 1,10% | - |
| 11.02.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -2,28% | - |
| 10.02.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -1,37% | - |
| 09.02.2026 | 27,26 | 28,42 | 27,26 | 28,42 | 10,89% | 4,00 |
| 06.02.2026 | 25,63 | 25,63 | 25,63 | 25,63 | -3,83% | - |
| 05.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,67% | - |
| 04.02.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -2,15% | - |
| 03.02.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -0,83% | - |
| 02.02.2026 | 27,72 | 27,72 | 27,65 | 27,65 | -1,81% | 352,00 |
| 30.01.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 0,21% | - |
| 29.01.2026 | 29,40 | 29,40 | 28,10 | 28,10 | -7,00% | 70,00 |
| 28.01.2026 | 29,60 | 30,41 | 29,23 | 30,22 | 0,92% | - |
| 27.01.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -2,25% | - |
| 26.01.2026 | 30,63 | 30,63 | 30,63 | 30,63 | -2,82% | - |
| 23.01.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -1,22% | - |
| 22.01.2026 | 31,91 | 31,91 | 31,91 | 31,91 | -0,28% | - |
| 21.01.2026 | 31,05 | 32,00 | 31,05 | 32,00 | 1,81% | 65,00 |
| 20.01.2026 | 31,43 | 31,43 | 31,43 | 31,43 | -1,81% | - |
| 19.01.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -1,72% | - |
| 16.01.2026 | 32,57 | 32,57 | 32,57 | 32,57 | -0,55% | - |
| 15.01.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 2,41% | - |
| 14.01.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -0,93% | - |
| 13.01.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -1,04% | - |
| 12.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,09% | - |
| 09.01.2026 | 32,22 | 32,65 | 32,22 | 32,65 | 7,26% | 150,00 |
| 08.01.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 8,64% | - |
| 07.01.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 0,11% | - |
| 06.01.2026 | 27,99 | 27,99 | 27,99 | 27,99 | -1,37% | - |
| 05.01.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 0,21% | - |
| 02.01.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -1,15% | 12,00 |
| 30.12.2025 | 27,83 | 28,65 | 27,83 | 28,65 | 5,76% | 30,00 |
| 29.12.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,04% | - |
| 23.12.2025 | 27,35 | 27,45 | 27,10 | 27,10 | -4,91% | 82,00 |
| 22.12.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 19.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,95% | - |
| 18.12.2025 | 28,19 | 29,36 | 28,19 | 29,36 | 8,06% | 330,00 |
| 17.12.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -6,60% | - |
| 16.12.2025 | 29,76 | 29,76 | 29,09 | 29,09 | 2,21% | 15,00 |
| 15.12.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,46% | - |
| 12.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,41% | - |
| 11.12.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 3,98% | - |
| 10.12.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,17% | - |
| 09.12.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -2,48% | - |
| 08.12.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,44% | - |
| 05.12.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,96% | - |
| 04.12.2025 | 28,23 | 28,23 | 28,13 | 28,13 | -5,48% | 50,00 |
| 03.12.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,27% | - |
| 02.12.2025 | 30,89 | 30,89 | 29,84 | 29,84 | -4,02% | 245,00 |
| 01.12.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -2,08% | - |
| 28.11.2025 | 30,33 | 31,75 | 30,33 | 31,75 | 5,69% | 27,00 |
| 27.11.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -4,36% | - |
| 26.11.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -2,79% | - |
| 25.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | -0,19% | - |
| 24.11.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,95% | - |
| 21.11.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,09% | - |