CEWE Stiftung & Co. KGaA CWC
XETR · Deutschland · Einzelhandel
€108,000,00 (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 | €108,00 | +0,93 % | €107,00 | €108,00 | €106,80 | 13,89K |
| 2026-09-29 | €107,00 | +0,75 % | €106,40 | €107,80 | €106,40 | 8,45K |
| 2026-09-28 | €106,20 | +0,57 % | €105,40 | €107,20 | €105,40 | 10,57K |
| 2026-09-25 | €105,60 | +0,19 % | €105,20 | €106,40 | €105,20 | 2,82K |
| 2026-09-24 | €105,40 | -1,50 % | €106,80 | €107,00 | €105,40 | 4,83K |
| 2026-09-23 | €107,00 | +0,38 % | €107,00 | €107,00 | €105,60 | 7,90K |
| 2026-09-22 | €106,60 | -0,56 % | €107,00 | €108,00 | €106,00 | 8,35K |
| 2026-09-21 | €107,20 | +0,75 % | €106,00 | €108,80 | €106,00 | 6,92K |
| 2026-09-18 | €106,40 | -1,66 % | €108,40 | €110,00 | €105,60 | 7,55K |
| 2026-09-17 | €108,20 | +0,56 % | €108,00 | €109,40 | €107,40 | 5,71K |
| 2026-09-16 | €107,60 | +1,51 % | €106,00 | €107,60 | €106,00 | 5,69K |
| 2026-09-15 | €106,00 | +0,19 % | €109,60 | €111,00 | €106,00 | 13,24K |
| 2026-09-14 | €105,80 | +0,38 % | €104,60 | €106,40 | €104,00 | 3,20K |
| 2026-09-11 | €105,40 | -0,75 % | €106,40 | €106,60 | €104,80 | 4,36K |
| 2026-09-10 | €106,20 | -0,38 % | €107,60 | €107,60 | €105,40 | 6,38K |
| 2026-09-09 | €106,60 | -1,30 % | €108,00 | €108,40 | €105,40 | 6,47K |
| 2026-09-08 | €108,00 | -0,92 % | €109,40 | €109,80 | €107,40 | 4,12K |
| 2026-09-07 | €109,00 | -0,37 % | €109,40 | €109,80 | €108,60 | 2,60K |
| 2026-09-04 | €109,40 | +0,74 % | €109,20 | €109,80 | €108,00 | 4,87K |
| 2026-09-03 | €108,60 | +1,69 % | €107,00 | €110,00 | €107,00 | 7,91K |
| 2026-09-02 | €106,80 | +0,19 % | €107,00 | €107,00 | €105,20 | 3,92K |
| 2026-09-01 | €106,60 | +0,95 % | €106,60 | €107,20 | €105,20 | 6,38K |
| 2026-08-31 | €105,60 | -0,38 % | €105,80 | €107,40 | €105,20 | 32,95K |
| 2026-08-28 | €106,00 | +2,32 % | €103,60 | €106,80 | €103,60 | 16,61K |
| 2026-08-27 | €103,60 | +0,97 % | €102,20 | €103,60 | €102,00 | 4,55K |
| 2026-08-26 | €102,60 | +1,58 % | €100,40 | €103,00 | €100,40 | 4,99K |
| 2026-08-25 | €101,00 | +0,40 % | €100,80 | €102,00 | €100,80 | 5,28K |
| 2026-08-24 | €100,60 | -0,40 % | €101,60 | €101,60 | €100,40 | 5,23K |
| 2026-08-21 | €101,00 | +1,00 % | €99,70 | €101,00 | €99,60 | 6,22K |
| 2026-08-20 | €100,00 | +1,21 % | €98,20 | €100,80 | €98,20 | 13,81K |
| 2026-08-19 | €98,80 | -0,50 % | €98,50 | €99,60 | €98,00 | 4,98K |
| 2026-08-18 | €99,30 | +1,12 % | €98,00 | €101,00 | €97,70 | 16,42K |
| 2026-08-17 | €98,20 | -0,41 % | €99,30 | €99,90 | €98,20 | 6,58K |
| 2026-08-14 | €98,60 | +2,71 % | €96,90 | €99,50 | €96,50 | 13,93K |
| 2026-08-13 | €96,00 | -0,72 % | €95,00 | €96,90 | €93,80 | 10,98K |
| 2026-08-12 | €96,70 | 0,00 % | €96,50 | €97,10 | €96,30 | 5,38K |
| 2026-08-11 | €96,70 | -0,72 % | €97,50 | €98,00 | €96,70 | 3,73K |
| 2026-08-10 | €97,40 | -1,02 % | €98,00 | €98,20 | €97,00 | 7,86K |
| 2026-08-07 | €98,40 | +2,18 % | €97,00 | €98,90 | €96,50 | 20,12K |
| 2026-08-06 | €96,30 | -0,41 % | €96,70 | €97,00 | €95,80 | 5,85K |
| 2026-08-05 | €96,70 | +0,42 % | €96,60 | €97,30 | €95,80 | 4,78K |
| 2026-08-04 | €96,30 | -0,21 % | €97,30 | €97,30 | €95,80 | 3,38K |
| 2026-08-03 | €96,50 | +0,63 % | €96,00 | €97,40 | €96,00 | 5,62K |
| 2026-07-31 | €95,90 | -0,72 % | €97,20 | €97,20 | €95,20 | 3,23K |
| 2026-07-30 | €96,60 | -1,53 % | €97,90 | €98,40 | €96,40 | 3,34K |
| 2026-07-29 | €98,10 | -0,10 % | €98,30 | €98,30 | €97,20 | 4,47K |
| 2026-07-28 | €98,20 | +1,97 % | €97,50 | €98,20 | €96,80 | 5,17K |
| 2026-07-27 | €96,30 | -1,13 % | €98,10 | €98,10 | €96,10 | 5,62K |
| 2026-07-24 | €97,40 | +3,73 % | €94,40 | €97,70 | €94,20 | 14,37K |
| 2026-07-23 | €93,90 | -1,37 % | €95,90 | €95,90 | €93,60 | 2,81K |
| 2026-07-22 | €95,20 | -0,31 % | €95,50 | €96,20 | €94,80 | 6,47K |
| 2026-07-21 | €95,50 | 0,00 % | €94,90 | €96,10 | €94,80 | 4,65K |
| 2026-07-20 | €95,50 | -0,93 % | €96,40 | €96,60 | €94,90 | 6,10K |
| 2026-07-17 | €96,40 | +0,42 % | €95,70 | €97,20 | €95,50 | 7,29K |
| 2026-07-16 | €96,00 | +0,73 % | €95,20 | €98,60 | €94,90 | 16,90K |
| 2026-07-15 | €95,30 | +1,71 % | €94,40 | €95,80 | €93,10 | 8,21K |
| 2026-07-14 | €93,70 | -0,11 % | €93,50 | €93,90 | €92,70 | 6,41K |
| 2026-07-13 | €93,80 | +0,97 % | €92,90 | €94,00 | €92,80 | 4,12K |
| 2026-07-10 | €92,90 | +0,11 % | €93,00 | €93,60 | €92,70 | 4,23K |
| 2026-07-09 | €92,80 | +1,20 % | €92,40 | €93,20 | €92,30 | 5,84K |
| 2026-07-08 | €91,70 | -1,61 % | €93,10 | €93,10 | €91,70 | 9,00K |
| 2026-07-07 | €93,20 | +0,11 % | €92,60 | €93,70 | €92,60 | 6,10K |
| 2026-07-06 | €93,10 | -1,17 % | €93,90 | €94,50 | €93,00 | 5,59K |
| 2026-07-03 | €94,20 | +2,84 % | €92,00 | €94,30 | €91,90 | 7,29K |
| 2026-07-02 | €91,60 | +0,33 % | €91,70 | €92,30 | €91,00 | 4,55K |
| 2026-07-01 | €91,30 | +0,22 % | €91,00 | €91,90 | €90,30 | 7,26K |
| 2026-06-30 | €91,10 | 0,00 % | €91,50 | €91,80 | €90,70 | 7,23K |
| 2026-06-29 | €91,10 | -0,55 % | €91,60 | €92,20 | €91,10 | 4,37K |
| 2026-06-26 | €91,60 | +0,44 % | €91,10 | €91,80 | €90,70 | 10,02K |
| 2026-06-25 | €91,20 | -2,36 % | €93,40 | €93,40 | €91,20 | 8,27K |
| 2026-06-24 | €93,40 | -0,21 % | €93,50 | €93,70 | €92,30 | 14,63K |
| 2026-06-23 | €93,60 | -0,43 % | €95,00 | €95,00 | €93,30 | 0 |
| 2026-06-22 | €94,00 | -1,16 % | €94,90 | €94,90 | €93,30 | 5,31K |
| 2026-06-19 | €95,10 | +0,21 % | €95,00 | €95,60 | €94,10 | 9,00K |
| 2026-06-18 | €94,90 | -2,16 % | €96,30 | €96,50 | €94,40 | 8,23K |
| 2026-06-17 | €97,00 | +0,94 % | €96,70 | €97,60 | €96,00 | 4,19K |
| 2026-06-16 | €96,10 | -0,31 % | €96,50 | €96,90 | €95,10 | 6,72K |
| 2026-06-15 | €96,40 | -1,13 % | €98,70 | €99,00 | €96,40 | 10,63K |
| 2026-06-12 | €97,50 | +2,42 % | €95,30 | €97,80 | €95,30 | 7,39K |
| 2026-06-11 | €95,20 | +0,21 % | €94,90 | €95,80 | €94,00 | 8,42K |
| 2026-06-10 | €95,00 | +0,42 % | €95,00 | €95,40 | €94,40 | 7,51K |
| 2026-06-09 | €94,60 | 0,00 % | €94,60 | €96,00 | €93,80 | 10,20K |
| 2026-06-08 | €94,60 | 0,00 % | €95,20 | €95,20 | €93,50 | 7,54K |
| 2026-06-05 | €94,60 | -0,94 % | €94,80 | €96,30 | €94,60 | 7,70K |
| 2026-06-04 | €95,50 | -3,14 % | €96,20 | €97,50 | €94,80 | 15,60K |
| 2026-06-03 | €98,60 | -1,79 % | €99,50 | €99,90 | €98,60 | 8,01K |
| 2026-06-02 | €100,40 | +0,50 % | €100,40 | €101,20 | €99,80 | 15,01K |
| 2026-06-01 | €99,90 | -2,63 % | €102,80 | €102,80 | €99,40 | 9,40K |
| 2026-05-29 | €102,60 | +0,98 % | €101,80 | €102,80 | €101,60 | 18,09K |
| 2026-05-28 | €101,60 | -0,97 % | €102,00 | €102,80 | €101,60 | 7,61K |