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
2024-12-27 43.00 43.00 43.00 43.00 0.0M
2024-12-20 39.40 39.40 39.40 39.40 0.0M
2024-12-18 39.80 39.80 39.80 39.80 0.0M
2024-12-16 41.80 41.80 39.80 39.80 0.0M
2024-12-13 42.00 42.00 42.00 42.00 0.0M
2024-11-29 42.60 42.80 42.60 42.80 0.0M
2024-11-27 42.60 42.60 42.60 42.60 0.0M
2024-11-26 43.00 43.00 43.00 43.00 0.0M
2024-11-25 42.80 42.80 42.80 42.80 0.0M
2024-11-22 41.80 41.80 41.40 41.40 0.0M
2024-11-21 37.80 37.80 37.80 37.80 0.0M
2024-11-20 36.00 36.20 35.60 36.20 0.0M
2024-11-19 35.80 35.80 35.80 35.80 0.0M
2024-11-18 36.20 36.20 35.80 35.80 0.0M
2024-11-13 38.60 38.60 38.40 38.40 0.0M
2024-11-12 40.20 40.20 40.20 40.20 0.0M
2024-11-08 40.00 40.00 40.00 40.00 0.0M
2024-11-07 40.20 40.20 40.20 40.20 0.0M
2024-11-06 39.60 39.60 39.60 39.60 0.0M
2024-11-04 37.80 37.80 37.80 37.80 0.0M
2024-11-01 39.40 39.40 38.00 38.00 0.0M
2024-10-31 40.60 40.60 38.80 39.00 0.0M
2024-10-30 40.80 40.80 40.80 40.80 0.0M
2024-10-29 41.00 41.00 41.00 41.00 0.0M
2024-10-24 41.00 42.40 41.00 42.40 0.0M
2024-10-23 41.80 42.00 41.80 42.00 0.0M
2024-10-22 43.20 43.20 41.80 41.80 0.0M
2024-10-21 44.80 44.80 44.20 44.20 0.0M
2024-10-16 46.80 46.80 46.80 46.80 0.0M
2024-10-15 45.40 45.80 45.40 45.80 0.0M
2024-10-14 44.00 45.60 44.00 45.20 0.0M
2024-10-11 44.00 44.00 44.00 44.00 0.0M
2024-10-10 43.00 43.00 42.00 42.00 0.0M
2024-10-09 44.40 44.40 43.60 43.60 0.0M
2024-10-08 45.00 45.00 45.00 45.00 0.0M
2024-10-07 47.80 48.00 47.80 48.00 0.0M
2024-10-04 48.00 48.00 47.60 48.00 0.0M
2024-10-03 47.60 47.60 47.60 47.60 0.0M
2024-10-01 46.20 46.40 46.20 46.40 0.0M
2024-09-30 46.00 46.00 46.00 46.00 0.0M
2024-09-27 46.60 47.00 45.80 45.80 0.0M
2024-09-26 49.40 50.50 46.40 46.40 0.0M
2024-09-25 57.50 57.50 57.50 57.50 0.0M
2024-09-23 57.50 57.50 57.00 57.00 0.0M
2024-09-17 59.00 59.00 59.00 59.00 0.0M
2024-09-16 59.50 59.50 59.50 59.50 0.0M
2024-09-13 61.00 61.00 61.00 61.00 0.0M
2024-09-10 64.50 64.50 64.50 64.50 0.0M
2024-08-30 67.00 67.00 67.00 67.00 0.0M
2024-08-29 67.50 67.50 67.50 67.50 0.0M
2024-08-12 58.00 58.00 58.00 58.00 0.0M
2024-08-02 60.00 60.00 60.00 60.00 0.0M
2024-07-29 62.50 62.50 62.50 62.50 0.0M
2024-07-26 61.50 61.50 61.50 61.50 0.0M
2024-07-24 60.50 60.50 60.00 60.50 0.0M
2024-07-18 64.00 64.50 64.00 64.50 0.0M
2024-07-15 65.50 65.50 65.50 65.50 0.0M
2024-07-02 59.50 59.50 59.50 59.50 0.0M
2024-06-28 59.00 59.00 59.00 59.00 0.0M
2024-06-27 55.50 55.50 55.50 55.50 0.0M
2024-06-26 54.50 54.50 54.50 54.50 0.0M
2024-06-25 55.50 55.50 55.50 55.50 0.0M
2024-06-14 52.50 52.50 52.50 52.50 0.0M
2024-06-12 58.00 58.00 58.00 58.00 0.0M
2024-05-30 56.00 56.00 56.00 56.00 0.0M
2024-05-29 56.50 56.50 56.50 56.50 0.0M
2024-05-28 56.00 56.00 56.00 56.00 0.0M
2024-05-24 58.00 58.00 58.00 58.00 0.0M
2024-05-23 59.00 59.00 59.00 59.00 0.0M
2024-05-15 59.50 59.50 59.50 59.50 0.0M
2024-05-14 58.50 58.50 58.50 58.50 0.0M
2024-05-03 55.00 55.00 55.00 55.00 0.0M
2024-04-29 51.50 51.50 51.50 51.50 0.0M
2024-04-22 52.00 52.00 52.00 52.00 0.0M
2024-04-17 53.00 53.00 52.00 52.00 0.0M
2024-04-16 54.00 54.00 54.00 54.00 0.0M
2024-04-12 56.00 56.00 56.00 56.00 0.0M
2024-04-10 56.50 56.50 56.50 56.50 0.0M
2024-04-04 53.00 53.00 53.00 53.00 0.0M
2024-04-03 54.00 54.00 54.00 54.00 0.0M
2024-03-26 57.88 57.88 57.88 57.88 0.0M
2024-03-21 58.54 58.54 58.54 58.54 0.0M
2024-03-04 68.30 68.30 68.30 68.30 0.0M
2024-02-28 75.30 75.30 67.50 70.18 0.0M
2024-02-13 74.90 74.90 74.90 74.90 0.0M
2024-01-31 83.00 83.00 83.00 83.00 0.0M
2024-01-25 92.50 92.50 86.00 86.00 0.0M
2024-01-24 95.32 95.32 95.32 95.32 0.0M
2024-01-10 88.62 88.86 88.62 88.86 0.0M
2024-01-08 89.50 89.50 89.00 89.00 0.0M