Deutsche Märkte schließen in 4 Stunden 49 Minuten

CORESTATE Capital Holding S.A. (CCAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,7760+0,0560 (+7,78%)
Ab 12:20PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20230,72000,84900,72000,77600,776030.585
07. Feb. 20230,66000,82900,66000,72000,720088.669
06. Feb. 20230,60000,64900,60000,63700,63707.749
03. Feb. 20230,62100,68800,61800,62000,620058.560
02. Feb. 20230,61900,65000,60000,60000,60008.301
01. Feb. 20230,59000,61900,58100,59900,599027.505
31. Jan. 20230,57800,59000,57700,57800,578024.123
30. Jan. 20230,58000,59000,57200,57200,572012.285
27. Jan. 20230,58100,58100,58100,58100,5810-
26. Jan. 20230,56500,59400,56500,58100,5810121.716
25. Jan. 20230,56000,60000,56000,58000,580014.138
24. Jan. 20230,56000,62000,53900,57700,577028.853
23. Jan. 20230,58600,58600,54600,54600,546012.730
20. Jan. 20230,54600,59000,54600,55000,550029.130
19. Jan. 20230,56000,59500,54000,56000,560026.145
18. Jan. 20230,55400,57000,54000,55000,550038.506
17. Jan. 20230,56600,58200,53100,56200,562040.335
16. Jan. 20230,56900,56900,56000,56300,56309.254
13. Jan. 20230,55300,57700,52700,52700,527031.225
12. Jan. 20230,55400,57900,55100,55200,552069.127
11. Jan. 20230,56000,58300,53000,54100,541059.514
10. Jan. 20230,58000,60000,55100,55300,553025.407
09. Jan. 20230,59100,60100,55000,56600,5660110.725
06. Jan. 20230,58000,62600,50400,59300,593020.401
05. Jan. 20230,48200,64900,48200,58000,580035.863
04. Jan. 20230,46050,50000,46050,49950,499512.027
03. Jan. 20230,49950,50000,45450,48400,484025.249
02. Jan. 20230,50000,50000,42000,50000,500064.977
30. Dez. 20220,34950,50200,34950,50200,502022.764
29. Dez. 20220,40050,45000,38500,38500,385093.918
28. Dez. 20220,41050,45000,38150,40450,404569.186
27. Dez. 20220,45050,45950,39000,43250,432565.690
23. Dez. 20220,50100,52000,40000,47400,474040.434
22. Dez. 20220,50100,52500,49900,50400,504064.266
21. Dez. 20220,54900,58000,50000,53100,531069.768
20. Dez. 20220,55200,61600,54100,54900,549072.456
19. Dez. 20220,56000,61800,54100,55200,552036.080
16. Dez. 20220,63000,63000,55600,60800,608038.776
15. Dez. 20220,67900,69000,56300,64500,6450100.440
14. Dez. 20220,68000,70000,62400,65900,659015.796
13. Dez. 20220,64100,68400,61300,68400,684029.340
12. Dez. 20220,67000,69000,62300,67300,673067.796
09. Dez. 20220,67100,72000,67000,69800,69806.683
08. Dez. 20220,75900,75900,64000,67000,670039.267
07. Dez. 20220,74600,74600,71000,72900,72905.834
06. Dez. 20220,73100,80000,73000,74400,744025.324
05. Dez. 20220,72200,76800,69100,76800,7680117.904
02. Dez. 20220,74100,81000,69900,69900,699080.841
01. Dez. 20220,84900,84900,76100,77600,776016.019
30. Nov. 20220,82500,87100,78200,81000,8100101.892
29. Nov. 20220,79000,86000,78100,82700,827034.490
28. Nov. 20220,80100,93700,77300,80300,8030291.610
25. Nov. 20220,83900,87000,80000,81500,815057.829
24. Nov. 20220,87100,99800,74000,84100,8410251.201
23. Nov. 20220,46950,90000,45000,90000,9000403.181
22. Nov. 20220,30050,51000,29950,44000,4400235.197
21. Nov. 20220,35000,42000,28000,30550,3055411.045
18. Nov. 20220,75000,75900,73000,74000,740050.328
17. Nov. 20220,70000,74000,68100,73400,734021.401
16. Nov. 20220,67000,72000,67000,70000,700041.133
15. Nov. 20220,71400,71400,67100,67300,67308.583
14. Nov. 20220,70000,73000,67500,68700,687044.830
11. Nov. 20220,76000,76200,69300,70900,709078.807
10. Nov. 20220,80000,80000,76000,76000,760012.062
09. Nov. 20220,81100,82700,80200,80200,80201.835
08. Nov. 20220,82000,84600,81000,81000,810031.936
07. Nov. 20220,79900,86600,79900,81600,816034.382
04. Nov. 20220,91000,91000,85000,85000,850037.413
03. Nov. 20220,90400,90400,88000,88000,88001.628
02. Nov. 20220,88100,94200,88100,90500,905030.068
01. Nov. 20220,89000,92700,86200,91000,910011.236
31. Okt. 20220,87900,93500,85300,93500,935011.444
28. Okt. 20220,80100,87200,80100,87200,87208.994
27. Okt. 20220,87700,87700,80100,85000,8500873
26. Okt. 20220,82000,87700,81700,87700,87701.528
25. Okt. 20220,83000,84900,80100,84900,84908.264
24. Okt. 20220,89000,89000,80000,87000,87005.375
21. Okt. 20220,81200,85000,81200,85000,85003.996
20. Okt. 20220,88500,88900,80000,88400,884011.122
19. Okt. 20220,80100,88900,79000,88900,889018.329
18. Okt. 20220,65000,88000,60000,82100,821059.663
17. Okt. 20220,68400,71000,62000,71000,710049.477
14. Okt. 20220,60000,65000,60000,64200,64205.688
13. Okt. 20220,62100,62100,48050,59500,595098.237
12. Okt. 20220,81100,83200,72000,78000,780076.432
11. Okt. 20220,87000,87000,84100,84100,84102.540
10. Okt. 20220,86000,89000,84000,87000,870053.418
07. Okt. 20220,88900,88900,80200,84900,849030.415
06. Okt. 20220,85600,89900,85000,85900,859013.987
05. Okt. 20220,85100,87000,85100,87000,87001.490
04. Okt. 20220,83800,90000,83800,89000,89002.257
03. Okt. 20220,89900,90000,86000,89400,894050.113
30. Sept. 20220,86000,90000,86000,87200,872030.743
29. Sept. 20220,89000,94500,85900,86300,863065.884
28. Sept. 20220,95100,95100,89000,89100,891065.098
27. Sept. 20220,95001,02000,94000,95400,954059.737
26. Sept. 20221,09801,09800,93900,93900,9390109.248
23. Sept. 20221,24001,24001,11401,12801,128022.278
22. Sept. 20221,30001,30001,25001,26201,262061.372
21. Sept. 20221,43401,43401,29001,29001,290023.007
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...