Concentrix

CNXC
🏛️ Deutschland →
42.80
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 37.80 42.80 37.80 42.80 0.0M
2025-09-25 47.00 47.80 47.00 47.80 0.0M
2025-09-24 46.40 46.40 46.40 46.40 0.0M
2025-09-22 48.00 48.20 48.00 48.20 0.0M
2025-09-19 48.80 48.80 48.80 48.80 0.0M
2025-09-18 47.60 47.60 47.60 47.60 0.0M
2025-09-17 47.00 47.00 47.00 47.00 0.0M
2025-09-16 45.00 45.00 45.00 45.00 0.0M
2025-09-15 46.60 46.60 46.20 46.20 0.0M
2025-09-12 45.60 45.60 45.60 45.60 0.0M
2025-09-11 44.60 44.60 44.60 44.60 0.0M
2025-09-10 44.20 44.20 44.20 44.20 0.0M
2025-09-09 45.80 45.80 45.80 45.80 0.0M
2025-09-08 44.80 44.80 44.80 44.80 0.0M
2025-09-05 46.00 46.00 46.00 46.00 0.0M
2025-09-04 44.60 44.60 44.60 44.60 0.0M
2025-09-03 44.60 44.60 44.60 44.60 0.0M
2025-09-02 44.60 44.60 44.60 44.60 0.0M
2025-09-01 45.20 45.20 45.20 45.20 0.0M
2025-08-29 45.20 45.20 45.20 45.20 0.0M
2025-08-28 43.20 43.20 43.20 43.20 0.0M
2025-08-27 43.80 43.80 43.80 43.80 0.0M
2025-08-26 43.00 43.00 43.00 43.00 0.0M
2025-08-25 44.80 44.80 43.80 43.80 0.0M
2025-08-22 44.60 44.60 44.60 44.60 0.0M
2025-08-21 42.80 42.80 42.80 42.80 0.0M
2025-08-20 42.40 42.40 42.40 42.40 0.0M
2025-08-19 42.00 42.00 42.00 42.00 0.0M
2025-08-18 41.40 41.40 41.40 41.40 0.0M
2025-08-15 41.60 41.60 41.60 41.60 0.0M
2025-08-14 42.00 42.00 42.00 42.00 0.0M
2025-08-13 42.20 42.20 42.20 42.20 0.0M
2025-08-12 39.80 39.80 39.80 39.80 0.0M
2025-08-11 39.60 39.60 39.60 39.60 0.0M
2025-08-08 40.60 40.60 40.60 40.60 0.0M
2025-08-07 39.80 39.80 39.80 39.80 0.0M
2025-08-06 39.80 40.40 39.80 40.40 0.0M
2025-08-05 41.00 41.00 41.00 41.00 0.0M
2025-08-04 39.80 39.80 39.80 39.80 0.0M
2025-08-01 41.60 41.60 41.60 41.60 0.0M
2025-07-31 45.60 45.60 45.60 45.60 0.0M
2025-07-30 48.40 48.40 48.40 48.40 0.0M
2025-07-29 52.00 52.00 52.00 52.00 0.0M
2025-07-28 52.00 52.00 52.00 52.00 0.0M
2025-07-25 52.00 52.00 52.00 52.00 0.0M
2025-07-24 52.00 52.00 52.00 52.00 0.0M
2025-07-23 53.00 53.00 53.00 53.00 0.0M
2025-07-22 51.00 51.00 51.00 51.00 0.0M
2025-07-21 49.40 49.40 49.40 49.40 0.0M
2025-07-18 50.00 50.00 50.00 50.00 0.0M
2025-07-17 47.80 47.80 47.80 47.80 0.0M
2025-07-16 48.20 48.20 48.20 48.20 0.0M
2025-07-15 47.80 47.80 47.80 47.80 0.0M
2025-07-14 48.40 48.40 48.40 48.40 0.0M
2025-07-11 50.00 50.00 50.00 50.00 0.0M
2025-07-10 51.00 51.00 51.00 51.00 0.0M
2025-07-09 51.50 51.50 51.50 51.50 0.0M
2025-07-08 50.00 50.00 50.00 50.00 0.0M
2025-07-07 48.40 48.40 48.40 48.40 0.0M
2025-07-04 48.40 48.40 48.40 48.40 0.0M
2025-07-03 48.00 48.00 48.00 48.00 0.0M
2025-07-02 47.40 47.40 47.20 47.20 0.0M
2025-07-01 47.80 47.80 47.80 47.80 0.0M
2025-06-30 45.40 45.60 45.40 45.60 0.0M
2025-06-27 43.00 43.00 42.60 43.00 0.0M
2025-06-26 47.40 47.80 47.40 47.80 0.0M
2025-06-20 46.40 46.40 46.40 46.40 0.0M
2025-06-17 49.00 49.00 49.00 49.00 0.0M
2025-06-13 47.40 47.40 47.40 47.40 0.0M
2025-06-09 49.60 49.60 49.60 49.60 0.0M
2025-06-06 50.00 50.00 49.60 49.60 0.0M
2025-06-05 47.40 47.40 47.40 47.40 0.0M
2025-06-02 48.40 48.40 48.40 48.40 0.0M
2025-05-30 51.00 51.00 50.00 50.00 0.0M
2025-05-29 50.00 50.00 50.00 50.00 0.0M
2025-05-27 50.00 50.00 50.00 50.00 0.0M
2025-05-22 49.20 49.80 49.20 49.80 0.0M
2025-05-21 49.60 49.60 49.60 49.60 0.0M
2025-05-14 49.60 49.60 49.60 49.60 0.0M
2025-05-13 49.40 49.60 49.40 49.60 0.0M
2025-05-12 48.60 48.60 48.60 48.60 0.0M
2025-05-09 46.80 46.80 46.80 46.80 0.0M
2025-05-02 45.20 45.20 45.20 45.20 0.0M
2025-04-29 45.60 45.60 45.60 45.60 0.0M
2025-04-24 42.60 42.60 42.60 42.60 0.0M
2025-04-23 43.00 43.00 43.00 43.00 0.0M
2025-04-17 42.60 42.60 41.20 41.20 0.0M
2025-04-08 44.20 44.20 43.80 43.80 0.0M
2025-04-07 42.80 42.80 42.40 42.40 0.0M
2025-04-03 45.60 46.00 45.60 46.00 0.0M
2025-04-02 50.00 50.00 50.00 50.00 0.0M
2025-04-01 51.00 51.00 50.00 50.00 0.0M
2025-03-31 52.50 52.50 51.00 51.00 0.0M
2025-03-28 59.50 60.00 59.50 60.00 0.0M
2025-03-27 45.20 58.50 45.20 58.00 0.0M
2025-03-19 43.00 43.20 43.00 43.20 0.0M
2025-03-18 42.20 42.20 42.20 42.20 0.0M
2025-03-05 39.00 39.00 39.00 39.00 0.0M
2025-02-21 43.80 43.80 43.80 43.80 0.0M
2025-02-20 43.20 43.20 43.20 43.20 0.0M
2025-02-07 46.20 46.20 46.20 46.20 0.0M
2025-02-05 46.80 46.80 46.00 46.00 0.0M
2025-02-04 48.00 48.20 48.00 48.20 0.0M
2025-02-03 48.00 48.00 47.40 47.40 0.0M
2025-01-29 53.00 53.00 52.00 52.00 0.0M
2025-01-28 52.50 53.00 52.50 53.00 0.0M
2025-01-27 49.40 49.40 49.40 49.40 0.0M
2025-01-24 50.00 50.00 50.00 50.00 0.0M
2025-01-23 48.60 48.60 48.60 48.60 0.0M
2025-01-22 48.40 48.40 48.40 48.40 0.0M
2025-01-21 47.20 47.80 47.20 47.80 0.0M
2025-01-20 47.20 47.20 47.20 47.20 0.0M
2025-01-15 45.40 46.40 45.40 46.40 0.0M
2025-01-14 46.00 46.00 46.00 46.00 0.0M
2025-01-03 42.20 42.20 42.20 42.20 0.0M