Deutsche Märkte geschlossen

CEWE Stiftung & Co. KGaA (CWC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
103,00+1,00 (+0,98%)
Börsenschluss: 05:35PM CET
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024102,20104,00100,40103,00103,004.129
29. Feb. 2024103,00103,40100,60102,00102,008.097
28. Feb. 2024103,20104,80103,20103,40103,402.513
27. Feb. 2024103,60104,00102,80103,60103,601.637
26. Feb. 2024103,20104,40102,80104,00104,002.587
23. Feb. 2024104,80104,80102,80103,60103,602.150
22. Feb. 2024103,60105,00103,60104,80104,803.715
21. Feb. 2024104,80104,80103,20103,40103,401.597
20. Feb. 2024104,40104,80103,60104,60104,601.740
19. Feb. 2024106,00106,00104,20104,80104,802.179
16. Feb. 2024106,80107,80106,60106,60106,602.029
15. Feb. 2024106,00107,00105,00106,80106,804.003
14. Feb. 2024101,00106,40101,00105,60105,6012.376
13. Feb. 2024101,00101,00100,20101,00101,001.684
12. Feb. 202499,40101,8099,40101,00101,002.144
09. Feb. 2024101,40101,4099,4099,4099,402.835
08. Feb. 2024100,20101,8099,80101,80101,804.268
07. Feb. 2024100,60100,8099,5099,6099,601.589
06. Feb. 2024101,00101,60100,20100,80100,802.228
05. Feb. 202499,00101,8099,00101,20101,203.683
02. Feb. 2024100,00100,0099,2099,7099,702.002
01. Feb. 2024100,60101,2099,90100,20100,202.209
31. Jan. 2024101,40102,00100,40101,00101,005.765
30. Jan. 2024101,40102,00101,00102,00102,004.332
29. Jan. 2024101,60101,80100,80101,20101,202.392
26. Jan. 2024101,80102,00101,00101,60101,601.953
25. Jan. 2024101,20101,80100,80101,80101,801.110
24. Jan. 2024101,80101,8099,60100,20100,201.847
23. Jan. 2024101,80102,00100,80101,40101,403.216
22. Jan. 202499,60101,8099,60101,80101,801.999
19. Jan. 202498,90100,4098,00100,00100,003.701
18. Jan. 202497,0098,2097,0098,0098,002.300
17. Jan. 202497,4097,6096,4097,3097,302.004
16. Jan. 202499,0099,0097,3097,9097,904.886
15. Jan. 2024101,00101,0098,9099,1099,103.011
12. Jan. 2024101,20102,40100,00100,20100,202.696
11. Jan. 2024100,80101,8099,90100,20100,209.208
10. Jan. 2024101,00101,0099,90100,20100,202.211
09. Jan. 2024100,20101,20100,20101,20101,202.395
08. Jan. 2024100,20101,20100,20101,00101,002.895
05. Jan. 2024100,80100,80100,00100,20100,202.921
04. Jan. 202499,00102,0099,00101,40101,404.922
03. Jan. 2024101,60101,6098,0099,0099,004.696
02. Jan. 2024100,80102,40100,00102,40102,405.298
29. Dez. 2023100,80101,20100,40101,20101,20745
28. Dez. 2023103,60103,60101,20101,40101,403.447
27. Dez. 2023103,00103,00100,40102,00102,003.658
22. Dez. 2023100,20103,20100,20102,00102,005.151
21. Dez. 202398,90100,6098,10100,40100,405.453
20. Dez. 202398,9099,6098,3099,1099,105.760
19. Dez. 202399,60100,2099,0099,0099,003.663
18. Dez. 2023100,60101,2099,3099,3099,304.949
15. Dez. 202399,50102,8099,00101,00101,0012.842
14. Dez. 202399,00100,0098,3098,4098,405.558
13. Dez. 202397,0099,5097,0098,4098,405.571
12. Dez. 202397,2098,0096,4098,0098,003.168
11. Dez. 202396,8097,0095,4096,7096,706.006
08. Dez. 202398,4098,6096,4096,6096,607.463
07. Dez. 202399,00100,4098,1098,5098,5013.189
06. Dez. 202399,2099,2098,1099,0099,003.084
05. Dez. 202397,5099,9097,5099,2099,204.410
04. Dez. 202397,9099,3097,9098,5098,505.215
01. Dez. 2023100,00100,0097,8098,4098,402.431
30. Nov. 202399,8099,8097,4098,0098,006.899
29. Nov. 202398,40100,4098,4099,2099,203.714
28. Nov. 202398,5098,5097,0098,0098,002.542
27. Nov. 202396,0099,1096,0098,0098,004.658
24. Nov. 202395,0096,5095,0096,5096,502.718
23. Nov. 202395,6096,0095,0095,5095,502.488
22. Nov. 202395,3096,0095,2095,2095,203.701
21. Nov. 202396,0096,5095,2095,6095,604.142
20. Nov. 202395,9096,4095,2096,1096,105.123
17. Nov. 202393,2096,0093,2096,0096,006.271
16. Nov. 202394,7094,7092,5092,5092,502.571
15. Nov. 202393,2096,7093,2094,9094,904.856
14. Nov. 202390,0092,9090,0092,8092,808.805
13. Nov. 202390,7091,0090,2090,6090,603.042
10. Nov. 202390,8091,0089,9090,7090,703.178
09. Nov. 202390,2091,1090,2091,0091,005.755
08. Nov. 202388,1090,4087,9090,4090,403.187
07. Nov. 202388,9089,5087,2088,1088,103.252
06. Nov. 202389,6092,0089,2089,5089,503.697
03. Nov. 202389,4089,5089,0089,1089,102.190
02. Nov. 202387,1089,0087,1088,3088,303.661
01. Nov. 202386,1087,2085,1087,1087,105.796
31. Okt. 202386,1086,2085,6085,7085,702.740
30. Okt. 202387,6087,6084,9085,6085,603.804
27. Okt. 202386,7087,2085,5087,2087,203.489
26. Okt. 202388,3088,9086,7086,7086,704.808
25. Okt. 202387,3087,7086,3087,3087,303.271
24. Okt. 202385,8087,2085,8087,2087,202.915
23. Okt. 202383,6085,2083,6085,2085,207.494
20. Okt. 202386,5086,6084,4084,4084,402.871
19. Okt. 202387,0087,3087,0087,3087,30527
18. Okt. 202388,6088,8086,9087,0087,002.992
17. Okt. 202388,6088,6087,8088,0088,002.966
16. Okt. 202389,2089,2087,5088,5088,502.301
13. Okt. 202389,4089,7088,9088,9088,903.188
12. Okt. 202390,2090,3089,2089,8089,802.468
11. Okt. 202389,6090,3088,9089,5089,505.950
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...