CORESTATE Capital Holding SA CCAP
XETR · Deutschland · Finanzen
€0,19400,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,19 | +7,48 % | €0,18 | €0,19 | €0,18 | 17,00K |
| 2026-09-29 | €0,18 | -8,14 % | €0,20 | €0,21 | €0,17 | 37,09K |
| 2026-09-28 | €0,20 | -1,01 % | €0,20 | €0,21 | €0,18 | 59,03K |
| 2026-09-25 | €0,20 | -13,70 % | €0,23 | €0,23 | €0,19 | 73,62K |
| 2026-09-24 | €0,23 | -2,13 % | €0,23 | €0,23 | €0,23 | 16,00K |
| 2026-09-23 | €0,23 | -2,08 % | €0,24 | €0,24 | €0,22 | 5,06K |
| 2026-09-22 | €0,24 | +0,84 % | €0,23 | €0,26 | €0,23 | 2,32K |
| 2026-09-21 | €0,24 | -2,86 % | €0,24 | €0,24 | €0,23 | 99 |
| 2026-09-18 | €0,25 | +7,46 % | €0,23 | €0,25 | €0,22 | 10,29K |
| 2026-09-17 | €0,23 | -4,20 % | €0,24 | €0,24 | €0,22 | 4,77K |
| 2026-09-16 | €0,24 | 0,00 % | €0,22 | €0,24 | €0,22 | 158 |
| 2026-09-15 | €0,24 | -4,42 % | €0,23 | €0,25 | €0,23 | 189 |
| 2026-09-14 | €0,25 | +3,75 % | €0,24 | €0,25 | €0,22 | 4,27K |
| 2026-09-11 | €0,24 | -0,41 % | €0,24 | €0,24 | €0,22 | 2,26K |
| 2026-09-10 | €0,24 | -1,63 % | €0,24 | €0,25 | €0,23 | 4,40K |
| 2026-09-09 | €0,25 | +6,52 % | €0,22 | €0,25 | €0,22 | 29,45K |
| 2026-09-08 | €0,23 | 0,00 % | €0,23 | €0,24 | €0,23 | 2,44K |
| 2026-09-07 | €0,23 | 0,00 % | €0,24 | €0,24 | €0,23 | 72 |
| 2026-09-04 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-09-03 | €0,23 | 0,00 % | €0,22 | €0,24 | €0,22 | 51 |
| 2026-09-02 | €0,23 | +0,88 % | €0,23 | €0,24 | €0,22 | 161 |
| 2026-09-01 | €0,23 | -2,15 % | €0,25 | €0,25 | €0,22 | 606 |
| 2026-08-31 | €0,23 | 0,00 % | €0,24 | €0,25 | €0,23 | 254 |
| 2026-08-28 | €0,23 | +3,10 % | €0,22 | €0,24 | €0,22 | 807 |
| 2026-08-27 | €0,23 | -2,59 % | €0,23 | €0,23 | €0,23 | 239 |
| 2026-08-26 | €0,23 | -2,11 % | €0,22 | €0,24 | €0,22 | 4,11K |
| 2026-08-25 | €0,24 | +2,16 % | €0,21 | €0,24 | €0,21 | 14,15K |
| 2026-08-24 | €0,23 | +2,20 % | €0,25 | €0,25 | €0,23 | 2,10K |
| 2026-08-21 | €0,23 | -1,30 % | €0,24 | €0,24 | €0,21 | 1,49K |
| 2026-08-20 | €0,23 | -0,86 % | €0,22 | €0,24 | €0,22 | 309 |
| 2026-08-19 | €0,23 | +2,20 % | €0,22 | €0,25 | €0,22 | 224 |
| 2026-08-18 | €0,23 | -3,40 % | €0,22 | €0,24 | €0,22 | 6,50K |
| 2026-08-17 | €0,23 | 0,00 % | €0,25 | €0,25 | €0,23 | 353 |
| 2026-08-14 | €0,23 | 0,00 % | €0,24 | €0,25 | €0,23 | 2,92K |
| 2026-08-13 | €0,23 | -0,42 % | €0,25 | €0,25 | €0,22 | 10,82K |
| 2026-08-12 | €0,24 | +3,51 % | €0,24 | €0,28 | €0,21 | 70,00K |
| 2026-08-11 | €0,23 | +3,64 % | €0,21 | €0,24 | €0,21 | 12,22K |
| 2026-08-10 | €0,22 | +2,33 % | €0,20 | €0,23 | €0,19 | 31,16K |
| 2026-08-07 | €0,22 | -2,71 % | €0,20 | €0,23 | €0,20 | 7,68K |
| 2026-08-06 | €0,22 | -3,07 % | €0,21 | €0,23 | €0,21 | 1,06K |
| 2026-08-05 | €0,23 | -0,44 % | €0,21 | €0,25 | €0,21 | 164 |
| 2026-08-04 | €0,23 | +4,57 % | €0,25 | €0,25 | €0,23 | 2,68K |
| 2026-08-03 | €0,22 | +1,86 % | €0,23 | €0,23 | €0,21 | 5,14K |
| 2026-07-31 | €0,22 | -2,27 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-07-30 | €0,22 | -4,35 % | €0,25 | €0,25 | €0,22 | 25,45K |
| 2026-07-29 | €0,23 | +2,22 % | €0,22 | €0,24 | €0,22 | 425 |
| 2026-07-28 | €0,22 | 0,00 % | €0,23 | €0,23 | €0,22 | 688 |
| 2026-07-27 | €0,22 | +8,70 % | €0,21 | €0,25 | €0,21 | 32,87K |
| 2026-07-24 | €0,21 | -18,82 % | €0,23 | €0,23 | €0,21 | 13,04K |
| 2026-07-23 | €0,25 | +2,82 % | €0,25 | €0,26 | €0,22 | 1,29K |
| 2026-07-22 | €0,25 | +9,73 % | €0,22 | €0,26 | €0,22 | 2,31K |
| 2026-07-21 | €0,23 | -3,83 % | €0,23 | €0,25 | €0,23 | 10,14K |
| 2026-07-20 | €0,23 | -1,26 % | €0,23 | €0,24 | €0,23 | 477 |
| 2026-07-17 | €0,24 | +1,71 % | €0,22 | €0,25 | €0,22 | 102 |
| 2026-07-16 | €0,23 | +3,54 % | €0,25 | €0,25 | €0,22 | 5,27K |
| 2026-07-15 | €0,23 | +1,35 % | €0,23 | €0,23 | €0,22 | 5,19K |
| 2026-07-14 | €0,22 | 0,00 % | €0,23 | €0,23 | €0,22 | 111 |
| 2026-07-13 | €0,22 | -1,33 % | €0,23 | €0,23 | €0,22 | 920 |
| 2026-07-10 | €0,23 | -2,16 % | €0,24 | €0,24 | €0,23 | 1,61K |
| 2026-07-09 | €0,23 | -3,35 % | €0,23 | €0,25 | €0,23 | 6,41K |
| 2026-07-08 | €0,24 | 0,00 % | €0,25 | €0,25 | €0,23 | 792 |
| 2026-07-07 | €0,24 | 0,00 % | €0,25 | €0,25 | €0,24 | 370 |
| 2026-07-06 | €0,24 | -2,85 % | €0,24 | €0,25 | €0,24 | 2,60K |
| 2026-07-03 | €0,25 | 0,00 % | €0,24 | €0,25 | €0,24 | 7,85K |
| 2026-07-02 | €0,25 | +2,93 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-07-01 | €0,24 | +0,42 % | €0,25 | €0,25 | €0,23 | 18,33K |
| 2026-06-30 | €0,24 | -0,42 % | €0,22 | €0,24 | €0,22 | 15,19K |
| 2026-06-29 | €0,24 | +1,27 % | €0,25 | €0,25 | €0,24 | 52 |
| 2026-06-26 | €0,24 | 0,00 % | €0,25 | €0,25 | €0,24 | 2,31K |
| 2026-06-25 | €0,24 | +2,61 % | €0,22 | €0,25 | €0,22 | 94 |
| 2026-06-24 | €0,23 | -2,54 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-23 | €0,24 | +1,72 % | €0,25 | €0,25 | €0,21 | 1,89K |
| 2026-06-22 | €0,23 | -2,52 % | €0,22 | €0,24 | €0,22 | 960 |
| 2026-06-19 | €0,24 | -1,24 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-06-18 | €0,24 | +2,55 % | €0,22 | €0,25 | €0,22 | 119 |
| 2026-06-17 | €0,23 | +2,17 % | €0,21 | €0,25 | €0,21 | 1,69K |
| 2026-06-16 | €0,23 | -4,96 % | €0,24 | €0,25 | €0,23 | 1,20K |
| 2026-06-15 | €0,24 | +0,83 % | €0,24 | €0,24 | €0,22 | 347 |
| 2026-06-12 | €0,24 | 0,00 % | €0,23 | €0,24 | €0,21 | 11,03K |
| 2026-06-11 | €0,24 | -2,83 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-06-10 | €0,25 | +5,11 % | €0,23 | €0,25 | €0,23 | 21,08K |
| 2026-06-09 | €0,23 | -2,08 % | €0,23 | €0,25 | €0,23 | 1,26K |
| 2026-06-08 | €0,24 | 0,00 % | €0,25 | €0,25 | €0,24 | 121 |
| 2026-06-05 | €0,24 | 0,00 % | €0,23 | €0,24 | €0,23 | 316 |
| 2026-06-04 | €0,24 | 0,00 % | €0,23 | €0,25 | €0,23 | 5,43K |
| 2026-06-03 | €0,24 | -2,04 % | €0,25 | €0,25 | €0,23 | 16,15K |
| 2026-06-02 | €0,25 | -0,41 % | €0,25 | €0,25 | €0,25 | 819 |
| 2026-06-01 | €0,25 | -1,20 % | €0,25 | €0,25 | €0,24 | 1,10K |
| 2026-05-29 | €0,25 | +0,40 % | €0,25 | €0,25 | €0,25 | 345 |
| 2026-05-28 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 0 |