Cognizant A

CTSH
🏛️ Deutschland →
56.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 56.99 56.99 56.99 56.99 0.0M
2025-09-26 56.79 57.08 56.79 57.08 0.0M
2025-09-25 57.91 57.91 57.91 57.91 0.0M
2025-09-24 57.14 57.14 57.14 57.14 0.0M
2025-09-23 57.45 57.93 57.45 57.93 0.0M
2025-09-22 56.65 56.65 56.65 56.65 0.0M
2025-09-19 59.43 59.43 56.66 56.66 0.0M
2025-09-18 59.42 59.42 59.42 59.42 0.0M
2025-09-17 58.02 58.02 58.02 58.02 0.0M
2025-09-16 58.35 58.35 57.90 57.90 0.0M
2025-09-15 58.72 58.72 58.57 58.57 0.0M
2025-09-12 59.93 59.93 59.93 59.93 0.0M
2025-09-11 58.89 58.89 58.89 58.89 0.0M
2025-09-10 60.28 60.28 60.28 60.28 0.0M
2025-09-09 60.23 60.23 60.23 60.23 0.0M
2025-09-08 61.13 61.13 61.13 61.13 0.0M
2025-09-05 61.20 61.20 61.20 61.20 0.0M
2025-09-04 61.37 61.37 61.37 61.37 0.0M
2025-09-03 61.50 61.50 61.50 61.50 0.0M
2025-09-02 61.31 61.54 61.31 61.54 0.0M
2025-09-01 61.20 61.20 61.20 61.20 0.0M
2025-08-29 61.04 61.52 61.04 61.52 0.0M
2025-08-28 61.63 61.63 61.63 61.63 0.0M
2025-08-27 61.42 61.42 61.42 61.42 0.0M
2025-08-26 61.68 61.68 61.68 61.68 0.0M
2025-08-25 61.53 61.53 61.53 61.53 0.0M
2025-08-22 60.98 60.98 60.98 60.98 0.0M
2025-08-21 60.28 60.28 60.28 60.28 0.0M
2025-08-20 60.38 60.38 60.38 60.38 0.0M
2025-08-19 59.69 59.69 59.69 59.69 0.0M
2025-08-18 59.37 59.37 59.37 59.37 0.0M
2025-08-15 59.26 59.26 59.26 59.26 0.0M
2025-08-14 59.78 59.78 59.78 59.78 0.0M
2025-08-13 58.59 58.59 58.59 58.59 0.0M
2025-08-12 59.22 59.43 58.39 58.39 0.0M
2025-08-11 59.37 59.37 59.37 59.37 0.0M
2025-08-08 59.09 59.09 59.09 59.09 0.0M
2025-08-07 60.57 61.63 60.57 61.63 0.0M
2025-08-06 60.22 60.22 60.22 60.22 0.0M
2025-08-05 61.59 61.59 61.59 61.59 0.0M
2025-08-04 60.96 60.96 60.96 60.96 0.0M
2025-08-01 62.47 62.65 61.99 62.65 0.0M
2025-07-31 62.70 63.92 62.70 63.92 0.0M
2025-07-30 64.73 65.42 64.22 64.22 0.0M
2025-07-29 64.99 65.92 64.99 65.92 0.0M
2025-07-28 65.24 65.24 65.24 65.24 0.0M
2025-07-25 65.33 65.33 65.33 65.33 0.0M
2025-07-24 65.46 65.46 65.26 65.26 0.0M
2025-07-23 65.24 65.84 65.24 65.84 0.0M
2025-07-22 64.15 64.15 64.15 64.15 0.0M
2025-07-21 64.89 64.89 64.89 64.89 0.0M
2025-07-18 65.17 65.17 65.17 65.17 0.0M
2025-07-17 64.30 65.01 64.30 65.01 0.0M
2025-07-16 63.51 63.51 63.51 63.51 0.0M
2025-07-15 64.54 64.54 64.54 64.54 0.0M
2025-07-14 63.87 64.56 63.87 64.56 0.0M
2025-07-11 65.15 65.15 65.15 65.15 0.0M
2025-07-10 67.65 67.65 67.65 67.65 0.0M
2025-07-09 68.47 68.47 68.47 68.47 0.0M
2025-07-08 68.39 68.39 68.39 68.39 0.0M
2025-07-07 68.60 68.60 68.60 68.60 0.0M
2025-07-04 68.20 68.20 68.20 68.20 0.0M
2025-07-03 67.81 67.81 67.81 67.81 0.0M
2025-07-02 68.14 68.14 67.87 67.87 0.0M
2025-07-01 65.81 66.39 65.81 66.30 0.0M
2025-06-30 66.39 66.39 66.39 66.39 0.0M
2025-06-27 66.20 66.20 66.20 66.20 0.0M
2025-06-26 65.75 65.75 65.75 65.75 0.0M
2025-06-25 66.54 66.54 66.54 66.54 0.0M
2025-06-24 66.52 66.52 66.52 66.52 0.0M
2025-06-23 65.18 65.18 65.18 65.18 0.0M
2025-06-20 67.96 67.96 67.96 67.96 0.0M
2025-06-19 68.49 68.49 68.49 68.49 0.0M
2025-06-18 69.09 69.09 69.09 69.09 0.0M
2025-06-17 68.83 68.85 68.83 68.85 0.0M
2025-06-16 68.30 68.30 68.30 68.30 0.0M
2025-06-13 68.32 68.33 68.32 68.33 0.0M
2025-06-12 69.49 69.49 69.49 69.49 0.0M
2025-06-11 70.40 70.40 70.40 70.40 0.0M
2025-06-10 70.09 70.09 70.09 70.09 0.0M
2025-06-09 69.81 69.81 69.81 69.81 0.0M
2025-06-06 69.30 69.48 69.21 69.21 0.0M
2025-06-05 69.62 69.62 69.62 69.62 0.0M
2025-06-04 70.42 70.42 70.42 70.42 0.0M
2025-06-03 69.76 69.76 69.76 69.76 0.0M
2025-06-02 70.33 70.33 70.33 70.33 0.0M
2025-05-30 70.81 70.84 70.81 70.83 0.0M
2025-05-29 72.67 72.67 72.67 72.67 0.0M
2025-05-28 70.96 71.53 70.96 71.53 0.0M
2025-05-27 69.95 69.95 69.95 69.95 0.0M
2025-05-26 69.79 69.79 69.79 69.79 0.0M
2025-05-23 70.09 70.09 70.09 70.09 0.0M
2025-05-22 70.44 70.44 70.44 70.44 0.0M
2025-05-21 70.82 70.82 70.82 70.82 0.0M
2025-05-20 71.84 71.84 71.84 71.84 0.0M
2025-05-19 72.05 72.05 72.05 72.05 0.0M
2025-05-16 71.94 72.85 71.08 72.85 0.0M
2025-05-15 71.27 71.27 71.27 71.27 0.0M
2025-05-14 72.51 72.51 72.51 72.51 0.0M
2025-05-13 73.08 73.08 73.08 73.08 0.0M
2025-05-12 71.70 71.70 71.70 71.70 0.0M
2025-05-09 70.38 70.38 70.38 70.38 0.0M
2025-05-08 69.38 69.38 69.38 69.38 0.0M
2025-05-07 68.39 68.97 68.39 68.97 0.0M
2025-05-06 68.14 68.14 67.99 67.99 0.0M
2025-05-05 67.98 69.16 67.98 69.16 0.0M
2025-05-02 65.98 65.98 65.98 65.98 0.0M
2025-04-30 63.76 63.76 63.76 63.76 0.0M
2025-04-29 63.49 63.49 63.10 63.10 0.0M
2025-04-28 62.80 62.80 62.80 62.80 0.0M
2025-04-25 63.69 63.69 62.99 62.99 0.0M
2025-04-24 62.10 62.10 62.10 62.10 0.0M
2025-04-23 61.27 61.27 61.27 61.27 0.0M
2025-04-22 59.45 59.45 59.45 59.45 0.0M
2025-04-17 61.99 61.99 61.89 61.89 0.0M
2025-04-16 61.23 61.23 61.23 61.23 0.0M
2025-04-15 61.88 63.11 61.88 63.11 0.0M
2025-04-14 62.14 63.08 62.14 63.08 0.0M
2025-04-11 62.43 62.43 62.43 62.43 0.0M
2025-04-10 65.62 65.69 65.62 65.69 0.0M
2025-04-09 59.45 65.49 59.45 65.49 0.0M
2025-04-08 61.82 61.82 61.82 61.82 0.0M
2025-04-07 59.76 60.66 59.61 60.66 0.0M
2025-04-04 65.62 65.85 64.98 64.98 0.0M
2025-04-03 68.71 68.71 68.71 68.71 0.0M
2025-04-02 70.42 70.52 70.42 70.52 0.0M
2025-04-01 70.23 70.23 70.23 70.23 0.0M
2025-03-31 68.58 68.96 68.58 68.96 0.0M
2025-03-28 71.14 71.87 70.98 71.87 0.0M
2025-03-27 72.00 72.00 72.00 72.00 0.0M
2025-03-26 72.69 72.69 72.59 72.59 0.0M
2025-03-25 71.97 71.97 71.85 71.85 0.0M
2025-03-24 70.91 70.91 70.91 70.91 0.0M
2025-03-21 71.11 71.11 71.11 71.11 0.0M
2025-03-20 73.35 73.35 73.35 73.35 0.0M
2025-03-19 72.59 73.34 72.59 73.34 0.0M
2025-03-18 72.78 72.78 72.66 72.74 0.0M
2025-03-17 72.03 73.11 72.03 73.11 0.0M
2025-03-14 72.56 72.56 72.56 72.56 0.0M
2025-03-13 72.24 72.36 72.24 72.36 0.0M
2025-03-12 75.47 75.47 75.47 75.47 0.0M
2025-03-11 77.13 77.13 77.13 77.13 0.0M
2025-03-10 80.00 80.00 78.00 78.00 0.0M
2025-03-07 77.15 77.15 77.15 77.15 0.0M
2025-03-06 77.62 77.62 76.85 76.85 0.0M
2025-03-05 79.07 79.07 79.07 79.07 0.0M
2025-03-04 79.43 79.43 78.70 78.70 0.0M
2025-03-03 80.03 80.03 80.03 80.03 0.0M
2025-02-28 80.53 80.70 80.53 80.70 0.0M
2025-02-27 80.39 80.93 80.39 80.93 0.0M
2025-02-26 81.00 81.07 81.00 81.07 0.0M
2025-02-25 80.33 80.33 80.33 80.33 0.0M
2025-02-24 80.86 80.86 80.86 80.86 0.0M
2025-02-21 83.17 83.17 83.17 83.17 0.0M
2025-02-20 84.19 84.21 84.19 84.21 0.0M
2025-02-19 84.66 84.66 84.66 84.66 0.0M
2025-02-18 85.71 85.71 85.71 85.71 0.0M
2025-02-17 86.41 86.41 86.41 86.41 0.0M
2025-02-14 85.43 85.76 85.43 85.76 0.0M
2025-02-13 84.46 84.46 84.46 84.46 0.0M
2025-02-12 84.48 84.48 84.48 84.48 0.0M
2025-02-11 83.82 83.82 83.82 83.82 0.0M
2025-02-10 83.60 83.60 83.60 83.60 0.0M
2025-02-07 83.31 83.31 83.31 83.31 0.0M
2025-02-06 79.31 83.00 78.81 83.00 0.0M
2025-02-05 80.70 80.70 78.00 78.00 0.0M
2025-02-04 80.21 80.21 80.21 80.21 0.0M
2025-02-03 78.48 78.48 78.48 78.48 0.0M
2025-01-31 79.86 79.86 79.86 79.86 0.0M
2025-01-30 78.33 79.81 78.33 79.81 0.0M
2025-01-29 77.40 78.00 77.40 78.00 0.0M
2025-01-28 77.40 77.40 77.40 77.40 0.0M
2025-01-27 74.57 74.57 74.57 74.57 0.0M
2025-01-24 75.79 75.79 75.79 75.79 0.0M
2025-01-23 75.51 75.82 75.51 75.82 0.0M
2025-01-22 75.55 75.55 75.55 75.55 0.0M
2025-01-21 74.75 74.75 74.75 74.75 0.0M
2025-01-20 75.81 75.81 75.14 75.14 0.0M
2025-01-17 75.06 75.06 75.06 75.06 0.0M
2025-01-16 75.57 75.57 75.57 75.57 0.0M
2025-01-15 74.76 74.76 74.76 74.76 0.0M
2025-01-14 74.83 74.83 74.83 74.83 0.0M
2025-01-13 73.00 74.37 73.00 74.37 0.0M
2025-01-10 73.07 73.07 73.07 73.07 0.0M
2025-01-09 73.33 73.97 73.33 73.97 0.0M
2025-01-08 72.90 72.90 72.90 72.90 0.0M
2025-01-07 72.54 73.10 72.54 72.88 0.0M
2025-01-06 73.89 73.89 73.89 73.89 0.0M
2025-01-03 74.27 74.27 74.27 74.27 0.0M
2025-01-02 73.21 73.21 73.21 73.21 0.0M