CORESTATE Capital Holding SA CCAP
XETR · Almanya · Finans
€0,19400,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |