Catenon SA COM
BME · Spanien · Kommerzielle Dienstleistungen
€1,10-0,04 (-3,51 %)
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 | €1,14 | +1,79 % | €1,12 | €1,14 | €1,12 | 49,64K |
| 2026-09-29 | €1,12 | +6,67 % | €1,08 | €1,13 | €1,08 | 85,92K |
| 2026-09-28 | €1,05 | -3,67 % | €1,07 | €1,07 | €1,05 | 18,56K |
| 2026-09-25 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,05 | 11,94K |
| 2026-09-24 | €1,09 | 0,00 % | €1,09 | €1,11 | €1,08 | 3,11K |
| 2026-09-23 | €1,09 | -0,91 % | €1,12 | €1,13 | €1,03 | 75,94K |
| 2026-09-22 | €1,10 | 0,00 % | €1,11 | €1,12 | €1,10 | 26,30K |
| 2026-09-21 | €1,10 | +2,80 % | €1,07 | €1,10 | €1,07 | 7,46K |
| 2026-09-18 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 8,20K |
| 2026-09-17 | €1,07 | -1,83 % | €1,07 | €1,12 | €1,06 | 22,57K |
| 2026-09-16 | €1,09 | +0,93 % | €1,09 | €1,13 | €1,07 | 41,65K |
| 2026-09-15 | €1,08 | 0,00 % | €1,08 | €1,08 | €1,05 | 6,21K |
| 2026-09-14 | €1,08 | 0,00 % | €1,08 | €1,08 | €1,06 | 6,48K |
| 2026-09-11 | €1,08 | +0,47 % | €1,05 | €1,08 | €1,03 | 26,06K |
| 2026-09-10 | €1,08 | +2,38 % | €1,05 | €1,08 | €1,05 | 5,17K |
| 2026-09-09 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,03 | 2,07K |
| 2026-09-08 | €1,05 | -1,87 % | €1,05 | €1,05 | €1,05 | 2,29K |
| 2026-09-07 | €1,07 | +1,90 % | €1,07 | €1,07 | €1,07 | 1,42K |
| 2026-09-04 | €1,05 | -2,78 % | €1,08 | €1,08 | €1,03 | 5,53K |
| 2026-09-03 | €1,08 | +5,88 % | €1,04 | €1,10 | €1,04 | 17,16K |
| 2026-09-02 | €1,02 | -2,86 % | €1,04 | €1,04 | €1,02 | 3,90K |
| 2026-09-01 | €1,05 | -0,94 % | €1,04 | €1,06 | €1,02 | 10,22K |
| 2026-08-31 | €1,06 | +3,92 % | €1,04 | €1,06 | €1,04 | 9,60K |
| 2026-08-28 | €1,02 | -0,97 % | €1,05 | €1,05 | €1,02 | 4,60K |
| 2026-08-27 | €1,03 | +0,49 % | €1,06 | €1,06 | €1,03 | 2,95K |
| 2026-08-26 | €1,02 | -2,38 % | €1,03 | €1,03 | €1,02 | 3,04K |
| 2026-08-25 | €1,05 | -0,47 % | €1,06 | €1,06 | €1,03 | 5,76K |
| 2026-08-24 | €1,05 | +3,43 % | €1,04 | €1,06 | €1,01 | 9,51K |
| 2026-08-21 | €1,02 | -1,92 % | €1,03 | €1,03 | €1,00 | 1,39K |
| 2026-08-20 | €1,04 | +1,96 % | €1,01 | €1,04 | €1,00 | 7,20K |
| 2026-08-19 | €1,02 | 0,00 % | €1,03 | €1,04 | €1,00 | 6,19K |
| 2026-08-18 | €1,02 | 0,00 % | €1,03 | €1,04 | €1,02 | 2,00K |
| 2026-08-17 | €1,02 | -1,92 % | €1,05 | €1,07 | €1,00 | 12,53K |
| 2026-08-14 | €1,04 | +0,97 % | €1,02 | €1,04 | €1,02 | 13,41K |
| 2026-08-13 | €1,03 | +3,00 % | €1,00 | €1,05 | €1,00 | 17,89K |
| 2026-08-12 | €1,00 | +2,04 % | €1,00 | €1,02 | €1,00 | 6,95K |
| 2026-08-11 | €0,98 | 0,00 % | €0,99 | €1,00 | €0,98 | 23,70K |
| 2026-08-10 | €0,98 | -1,01 % | €0,98 | €0,99 | €0,98 | 3,43K |
| 2026-08-07 | €0,99 | 0,00 % | €0,98 | €0,99 | €0,98 | 9,44K |
| 2026-08-06 | €0,99 | -2,46 % | €0,99 | €1,02 | €0,97 | 24,45K |
| 2026-08-05 | €1,01 | +2,53 % | €1,01 | €1,02 | €1,01 | 750 |
| 2026-08-04 | €0,99 | +3,99 % | €0,97 | €1,00 | €0,97 | 10,43K |
| 2026-08-03 | €0,95 | -1,86 % | €0,97 | €0,98 | €0,94 | 19,97K |
| 2026-07-31 | €0,97 | -1,02 % | €0,98 | €0,99 | €0,96 | 12,84K |
| 2026-07-30 | €0,98 | -4,85 % | €1,01 | €1,01 | €0,97 | 12,10K |
| 2026-07-29 | €1,03 | +6,85 % | €0,99 | €1,03 | €0,98 | 26,84K |
| 2026-07-28 | €0,96 | -6,41 % | €1,04 | €1,06 | €0,96 | 23,95K |
| 2026-07-27 | €1,03 | +4,04 % | €1,01 | €1,04 | €0,96 | 12,98K |
| 2026-07-24 | €0,99 | +1,02 % | €1,00 | €1,00 | €0,99 | 11,07K |
| 2026-07-23 | €0,98 | 0,00 % | €0,99 | €0,99 | €0,99 | 454 |
| 2026-07-22 | €0,98 | 0,00 % | €0,98 | €0,98 | €0,98 | 11,59K |
| 2026-07-21 | €0,98 | +2,73 % | €0,97 | €0,98 | €0,97 | 16,60K |
| 2026-07-20 | €0,95 | -2,65 % | €0,99 | €0,99 | €0,95 | 29,20K |
| 2026-07-17 | €0,98 | -2,00 % | €1,00 | €1,04 | €0,97 | 33,77K |
| 2026-07-16 | €1,00 | -7,41 % | €1,05 | €1,05 | €0,99 | 60,11K |
| 2026-07-15 | €1,08 | -1,82 % | €1,08 | €1,08 | €1,08 | 4,64K |
| 2026-07-14 | €1,10 | 0,00 % | €1,09 | €1,12 | €1,08 | 12,27K |
| 2026-07-13 | €1,10 | +1,85 % | €1,08 | €1,10 | €1,06 | 10,15K |
| 2026-07-10 | €1,08 | -0,92 % | €1,12 | €1,15 | €1,02 | 117,55K |
| 2026-07-09 | €1,09 | +15,96 % | €0,94 | €1,12 | €0,94 | 96,55K |
| 2026-07-08 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-07-07 | €0,94 | -3,09 % | €0,96 | €0,96 | €0,94 | 8,99K |
| 2026-07-06 | €0,97 | +3,19 % | €0,94 | €0,99 | €0,94 | 2,93K |
| 2026-07-03 | €0,94 | -2,08 % | €0,94 | €0,95 | €0,94 | 3,00K |
| 2026-07-02 | €0,96 | 0,00 % | €0,97 | €0,97 | €0,95 | 993 |
| 2026-07-01 | €0,96 | 0,00 % | €0,96 | €0,96 | €0,96 | 0 |
| 2026-06-30 | €0,96 | +1,05 % | €0,94 | €0,97 | €0,93 | 3,49K |
| 2026-06-29 | €0,95 | 0,00 % | €0,97 | €0,97 | €0,87 | 33,33K |
| 2026-06-26 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,94 | 692 |
| 2026-06-25 | €0,95 | +2,15 % | €0,94 | €0,95 | €0,94 | 1,89K |
| 2026-06-24 | €0,93 | -3,73 % | €0,96 | €0,96 | €0,93 | 29,85K |
| 2026-06-23 | €0,97 | -0,41 % | €0,98 | €0,98 | €0,97 | 2,45K |
| 2026-06-22 | €0,97 | -0,82 % | €0,98 | €0,98 | €0,97 | 7,96K |
| 2026-06-19 | €0,98 | 0,00 % | €0,98 | €0,98 | €0,98 | 0 |
| 2026-06-18 | €0,98 | +0,82 % | €0,98 | €0,98 | €0,97 | 4,36K |
| 2026-06-17 | €0,97 | -3,00 % | €0,99 | €0,99 | €0,96 | 33,97K |
| 2026-06-16 | €1,00 | -0,99 % | €1,01 | €1,01 | €0,98 | 6,65K |
| 2026-06-15 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,00 | 130 |
| 2026-06-12 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 60 |
| 2026-06-11 | €1,01 | -1,46 % | €1,00 | €1,03 | €1,00 | 13,08K |
| 2026-06-10 | €1,02 | -0,49 % | €1,03 | €1,03 | €1,00 | 9,36K |
| 2026-06-09 | €1,03 | -0,96 % | €1,04 | €1,04 | €1,03 | 5,69K |
| 2026-06-08 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,04 | 841 |
| 2026-06-05 | €1,04 | -1,89 % | €1,04 | €1,08 | €1,02 | 20,60K |
| 2026-06-04 | €1,06 | -5,36 % | €1,13 | €1,14 | €1,02 | 46,22K |
| 2026-06-03 | €1,12 | -1,75 % | €1,12 | €1,14 | €1,12 | 5,17K |
| 2026-06-02 | €1,14 | +1,79 % | €1,13 | €1,14 | €1,11 | 6,29K |
| 2026-06-01 | €1,12 | 0,00 % | €1,12 | €1,13 | €1,12 | 2,29K |
| 2026-05-29 | €1,12 | -1,75 % | €1,12 | €1,15 | €1,10 | 5,60K |
| 2026-05-28 | €1,14 | +8,57 % | €1,04 | €1,17 | €1,03 | 29,98K |