Comparing Back to the side-by-side chart ↗
C2PU.SI (C2PU.SI) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.01 | 4.05 | 4.00 | 4.03 | +0.50% | 841,300 |
| 2026-10-16 | 4.02 | 4.03 | 3.99 | 4.01 | +0.50% | 734,200 |
| 2026-10-15 | 4.00 | 4.31 | 3.98 | 3.99 | -0.25% | 1,450,600 |
| 2026-10-14 | 3.99 | 4.01 | 3.97 | 4.00 | +0.25% | 697,200 |
| 2026-10-13 | 3.99 | 4.02 | 3.96 | 3.99 | +0.00% | 998,100 |
| 2026-10-12 | 4.00 | 4.01 | 3.96 | 3.99 | +0.25% | 667,100 |
| 2026-10-09 | 3.98 | 4.01 | 3.97 | 3.98 | +0.25% | 657,500 |
| 2026-10-08 | 4.02 | 4.03 | 3.97 | 3.97 | -1.24% | 1,142,400 |
| 2026-10-07 | 3.98 | 4.04 | 3.98 | 4.02 | +1.01% | 640,200 |
| 2026-10-06 | 3.95 | 4.01 | 3.95 | 3.98 | +0.76% | 1,194,200 |
| 2026-10-05 | 3.99 | 4.03 | 3.95 | 3.95 | -1.25% | 1,556,800 |
| 2026-10-02 | 4.02 | 4.04 | 3.99 | 4.00 | -0.50% | 829,900 |
| 2026-10-01 | 4.03 | 4.05 | 4.00 | 4.02 | +0.25% | 746,600 |
| 2026-09-30 | 3.99 | 4.03 | 3.99 | 4.01 | +0.50% | 565,800 |
| 2026-09-29 | 4.01 | 4.02 | 3.99 | 3.99 | -0.50% | 461,000 |
| 2026-09-28 | 4.00 | 4.03 | 4.00 | 4.01 | +0.25% | 351,200 |
| 2026-09-25 | 4.02 | 4.03 | 3.98 | 4.00 | -0.50% | 881,800 |
| 2026-09-24 | 4.03 | 4.04 | 4.01 | 4.02 | +0.00% | 645,400 |
| 2026-09-23 | 3.99 | 4.06 | 3.99 | 4.02 | +0.75% | 650,200 |
| 2026-09-22 | 4.00 | 4.00 | 3.98 | 3.99 | +0.25% | 520,400 |
| 2026-09-21 | 4.04 | 4.04 | 3.98 | 3.98 | -1.49% | 675,800 |
| 2026-09-18 | 4.03 | 4.04 | 4.01 | 4.04 | +0.25% | 1,094,200 |
| 2026-09-17 | 4.00 | 4.05 | 3.99 | 4.03 | +0.75% | 639,100 |
| 2026-09-16 | 4.00 | 4.01 | 3.98 | 4.00 | +0.00% | 590,600 |
| 2026-09-15 | 4.01 | 4.02 | 3.98 | 4.00 | -0.25% | 950,400 |
| 2026-09-14 | 4.02 | 4.03 | 4.01 | 4.01 | -0.25% | 435,600 |
| 2026-09-11 | 4.02 | 4.02 | 4.00 | 4.02 | +0.00% | 332,700 |
| 2026-09-10 | 4.08 | 4.08 | 4.02 | 4.02 | -1.47% | 797,300 |
| 2026-09-09 | 4.09 | 4.09 | 4.06 | 4.08 | +0.00% | 400,300 |
| 2026-09-08 | 4.10 | 4.12 | 4.06 | 4.08 | -0.24% | 692,100 |
| 2026-09-07 | 4.10 | 4.15 | 4.09 | 4.09 | -0.24% | 502,500 |
| 2026-09-04 | 4.10 | 4.12 | 4.09 | 4.10 | +0.24% | 543,200 |
| 2026-09-03 | 4.13 | 4.13 | 4.08 | 4.09 | -0.97% | 1,301,400 |
| 2026-09-02 | 4.11 | 4.15 | 4.11 | 4.13 | +0.00% | 785,300 |
| 2026-09-01 | 4.16 | 4.16 | 4.12 | 4.13 | -0.72% | 393,200 |
| 2026-08-31 | 4.12 | 4.16 | 4.12 | 4.16 | +0.97% | 765,800 |
| 2026-08-28 | 4.15 | 4.15 | 4.12 | 4.12 | -0.72% | 894,900 |
| 2026-08-27 | 4.13 | 4.15 | 4.11 | 4.15 | +0.24% | 521,200 |
| 2026-08-26 | 4.15 | 4.18 | 4.14 | 4.14 | -0.24% | 569,400 |
| 2026-08-25 | 4.16 | 4.17 | 4.14 | 4.15 | -0.24% | 474,400 |
| 2026-08-24 | 4.15 | 4.19 | 4.14 | 4.16 | +0.48% | 874,300 |
| 2026-08-21 | 4.10 | 4.15 | 4.09 | 4.14 | +0.98% | 783,800 |
| 2026-08-20 | 4.09 | 4.15 | 4.09 | 4.10 | +0.24% | 687,000 |
| 2026-08-19 | 4.09 | 4.11 | 4.08 | 4.09 | +0.00% | 776,900 |
| 2026-08-18 | 4.10 | 4.12 | 4.08 | 4.09 | -0.24% | 638,200 |
| 2026-08-17 | 4.12 | 4.12 | 4.08 | 4.10 | -0.49% | 424,500 |
| 2026-08-14 | 4.13 | 4.14 | 4.10 | 4.12 | -0.24% | 838,800 |
| 2026-08-13 | 4.11 | 4.13 | 4.08 | 4.13 | +0.73% | 906,800 |
| 2026-08-12 | 4.15 | 4.17 | 4.10 | 4.10 | -3.30% | 749,100 |
| 2026-08-11 | 4.22 | 4.25 | 4.20 | 4.24 | +0.47% | 585,900 |
| 2026-08-07 | 4.25 | 4.25 | 4.18 | 4.22 | +0.00% | 490,900 |
| 2026-08-06 | 4.27 | 4.28 | 4.20 | 4.22 | -1.17% | 643,800 |
| 2026-08-05 | 4.20 | 4.29 | 4.20 | 4.27 | +0.95% | 831,500 |
| 2026-08-04 | 4.23 | 4.26 | 4.20 | 4.23 | +0.24% | 430,300 |
| 2026-08-03 | 4.23 | 4.27 | 4.18 | 4.22 | +0.00% | 1,734,400 |
| 2026-07-31 | 4.25 | 4.25 | 4.20 | 4.22 | -0.94% | 607,000 |
| 2026-07-30 | 4.28 | 4.28 | 4.19 | 4.26 | +0.00% | 1,068,400 |
| 2026-07-29 | 4.22 | 4.26 | 4.22 | 4.26 | +0.95% | 1,428,400 |
| 2026-07-28 | 4.17 | 4.22 | 4.17 | 4.22 | +0.00% | 254,500 |
| 2026-07-27 | 4.17 | 4.22 | 4.17 | 4.22 | +1.20% | 518,900 |
| 2026-07-24 | 4.21 | 4.23 | 4.16 | 4.17 | -0.95% | 884,200 |
| 2026-07-23 | 4.24 | 4.24 | 4.19 | 4.21 | -0.71% | 402,000 |
| 2026-07-22 | 4.20 | 4.24 | 4.18 | 4.24 | +0.95% | 1,193,600 |
| 2026-07-21 | 4.23 | 4.24 | 4.20 | 4.20 | -0.71% | 737,500 |
| 2026-07-20 | 4.17 | 4.23 | 4.17 | 4.23 | +1.68% | 1,398,200 |
| 2026-07-17 | 4.14 | 4.18 | 4.13 | 4.16 | +0.48% | 954,700 |
| 2026-07-16 | 4.16 | 4.16 | 4.11 | 4.14 | -0.24% | 752,300 |
| 2026-07-15 | 4.13 | 4.15 | 4.11 | 4.15 | +0.48% | 522,300 |
| 2026-07-14 | 4.13 | 4.16 | 4.10 | 4.13 | +0.24% | 1,324,700 |
| 2026-07-13 | 4.11 | 4.13 | 4.10 | 4.12 | +0.24% | 624,000 |
| 2026-07-10 | 4.09 | 4.12 | 4.07 | 4.11 | +0.49% | 730,000 |
| 2026-07-09 | 4.07 | 4.10 | 4.05 | 4.09 | -0.49% | 715,300 |
| 2026-07-08 | 4.09 | 4.11 | 4.08 | 4.11 | +0.49% | 700,000 |
| 2026-07-07 | 4.12 | 4.12 | 4.06 | 4.09 | -0.73% | 1,526,600 |
| 2026-07-06 | 4.09 | 4.15 | 4.08 | 4.12 | +0.49% | 1,854,400 |
| 2026-07-03 | 4.08 | 4.10 | 4.07 | 4.10 | +0.49% | 1,358,100 |
| 2026-07-02 | 4.05 | 4.08 | 4.04 | 4.08 | +0.99% | 712,700 |
| 2026-07-01 | 4.05 | 4.06 | 4.01 | 4.04 | -0.25% | 930,400 |
| 2026-06-30 | 4.08 | 4.08 | 4.05 | 4.05 | -0.74% | 701,700 |
| 2026-06-29 | 4.12 | 4.12 | 4.06 | 4.08 | -0.24% | 777,600 |
| 2026-06-26 | 4.08 | 4.09 | 4.04 | 4.09 | +0.25% | 979,300 |
| 2026-06-25 | 4.08 | 4.10 | 4.05 | 4.08 | +0.25% | 1,490,000 |
| 2026-06-24 | 4.00 | 4.08 | 3.99 | 4.07 | +1.75% | 2,532,200 |
| 2026-06-23 | 3.97 | 4.00 | 3.95 | 4.00 | +1.27% | 1,524,100 |
| 2026-06-22 | 3.96 | 3.96 | 3.93 | 3.95 | +0.25% | 718,000 |
| 2026-06-19 | 3.93 | 3.94 | 3.92 | 3.94 | +0.25% | 2,122,300 |
| 2026-06-18 | 3.96 | 3.98 | 3.93 | 3.93 | -0.76% | 1,176,700 |
| 2026-06-17 | 3.94 | 4.00 | 3.94 | 3.96 | +0.51% | 849,800 |
| 2026-06-16 | 3.97 | 3.97 | 3.93 | 3.94 | -0.51% | 1,123,000 |
| 2026-06-15 | 3.95 | 3.99 | 3.94 | 3.96 | +0.51% | 1,263,900 |
| 2026-06-12 | 3.97 | 3.97 | 3.92 | 3.94 | -0.51% | 1,637,600 |
| 2026-06-11 | 3.97 | 3.98 | 3.95 | 3.96 | -0.25% | 718,200 |
| 2026-06-10 | 3.93 | 4.00 | 3.93 | 3.97 | +1.28% | 1,236,000 |
| 2026-06-09 | 3.94 | 3.94 | 3.91 | 3.92 | -0.25% | 1,285,400 |
| 2026-06-08 | 3.96 | 3.96 | 3.93 | 3.93 | -0.76% | 1,048,100 |
| 2026-06-05 | 3.97 | 3.97 | 3.93 | 3.96 | +0.00% | 2,018,000 |
| 2026-06-04 | 3.95 | 3.98 | 3.92 | 3.96 | +0.51% | 1,030,800 |
| 2026-06-03 | 3.97 | 3.98 | 3.94 | 3.94 | -0.76% | 2,590,300 |
| 2026-06-02 | 4.01 | 4.02 | 3.96 | 3.97 | -1.00% | 1,312,300 |
| 2026-05-29 | 3.97 | 4.02 | 3.97 | 4.01 | +0.75% | 1,754,800 |
| 2026-05-28 | 4.00 | 4.01 | 3.97 | 3.98 | -0.50% | 917,100 |
| 2026-05-26 | 4.01 | 4.02 | 3.98 | 4.00 | -0.25% | 1,001,000 |
| 2026-05-25 | 4.00 | 4.02 | 3.98 | 4.01 | +0.50% | 796,400 |
| 2026-05-22 | 4.02 | 4.02 | 3.97 | 3.99 | -0.75% | 1,471,600 |
| 2026-05-21 | 4.01 | 4.03 | 4.01 | 4.02 | +0.25% | 1,086,500 |
| 2026-05-20 | 3.97 | 4.01 | 3.95 | 4.01 | +1.01% | 1,481,900 |
| 2026-05-19 | 3.96 | 3.97 | 3.95 | 3.97 | +0.25% | 579,200 |
| 2026-05-18 | 4.00 | 4.00 | 3.95 | 3.96 | -0.50% | 1,076,200 |
| 2026-05-15 | 3.98 | 3.99 | 3.97 | 3.98 | +0.25% | 779,800 |
| 2026-05-14 | 3.99 | 3.99 | 3.97 | 3.97 | -0.50% | 766,800 |
| 2026-05-13 | 3.99 | 4.00 | 3.97 | 3.99 | +0.00% | 1,065,400 |
| 2026-05-12 | 4.00 | 4.01 | 3.99 | 3.99 | +0.00% | 714,200 |
| 2026-05-11 | 4.00 | 4.01 | 3.98 | 3.99 | +0.00% | 1,090,800 |
| 2026-05-08 | 3.98 | 4.00 | 3.96 | 3.99 | +0.50% | 2,928,400 |
| 2026-05-07 | 4.00 | 4.04 | 3.97 | 3.97 | -0.50% | 2,266,700 |
| 2026-05-06 | 4.01 | 4.01 | 3.99 | 3.99 | -0.50% | 884,600 |
| 2026-05-05 | 4.03 | 4.04 | 3.99 | 4.01 | -0.25% | 1,227,000 |
| 2026-05-04 | 4.06 | 4.07 | 4.00 | 4.02 | +0.00% | 812,000 |
| 2026-04-30 | 4.07 | 4.07 | 3.98 | 4.02 | -0.99% | 1,553,600 |
| 2026-04-29 | 4.08 | 4.09 | 4.06 | 4.06 | -0.49% | 487,600 |
| 2026-04-28 | 4.05 | 4.09 | 4.04 | 4.08 | +0.99% | 1,351,900 |
| 2026-04-27 | 4.06 | 4.07 | 4.04 | 4.04 | +0.00% | 588,600 |
| 2026-04-24 | 4.05 | 4.06 | 4.03 | 4.04 | -0.25% | 713,900 |
| 2026-04-23 | 4.07 | 4.07 | 4.03 | 4.05 | -0.49% | 898,500 |
| 2026-04-22 | 4.06 | 4.07 | 4.04 | 4.07 | +0.49% | 571,600 |
| 2026-04-21 | 4.05 | 4.07 | 4.04 | 4.05 | +0.25% | 1,105,200 |
| 2026-04-20 | 4.05 | 4.05 | 4.02 | 4.04 | +0.00% | 959,500 |
| 2026-04-17 | 4.06 | 4.07 | 4.02 | 4.04 | -0.25% | 2,354,300 |
| 2026-04-16 | 4.05 | 4.06 | 4.03 | 4.05 | +0.00% | 670,500 |
| 2026-04-15 | 4.02 | 4.07 | 4.01 | 4.05 | +0.75% | 1,132,700 |
| 2026-04-14 | 4.03 | 4.03 | 4.00 | 4.02 | +0.25% | 1,165,400 |
| 2026-04-13 | 4.00 | 4.03 | 4.00 | 4.01 | +0.25% | 692,900 |
| 2026-04-10 | 3.97 | 4.00 | 3.95 | 4.00 | +0.76% | 600,200 |
| 2026-04-09 | 3.99 | 3.99 | 3.95 | 3.97 | -0.50% | 495,800 |
| 2026-04-08 | 3.95 | 3.99 | 3.94 | 3.99 | +1.79% | 1,329,900 |
| 2026-04-07 | 3.95 | 3.95 | 3.92 | 3.92 | -0.76% | 1,001,200 |
| 2026-04-06 | 3.97 | 3.97 | 3.92 | 3.95 | -0.50% | 1,978,700 |
| 2026-04-02 | 3.98 | 4.00 | 3.95 | 3.97 | -0.25% | 1,367,400 |
| 2026-04-01 | 4.00 | 4.03 | 3.98 | 3.98 | -0.50% | 1,064,900 |
| 2026-03-31 | 4.02 | 4.03 | 4.00 | 4.00 | +0.00% | 543,900 |
| 2026-03-30 | 3.96 | 4.03 | 3.94 | 4.00 | +1.27% | 1,914,200 |
| 2026-03-27 | 3.97 | 3.98 | 3.92 | 3.95 | -0.50% | 2,744,700 |
| 2026-03-26 | 4.00 | 4.01 | 3.97 | 3.97 | -0.50% | 729,600 |
| 2026-03-25 | 3.99 | 4.00 | 3.97 | 3.99 | +0.25% | 721,400 |
| 2026-03-24 | 4.02 | 4.02 | 3.98 | 3.98 | -0.25% | 623,400 |
| 2026-03-23 | 4.04 | 4.04 | 3.99 | 3.99 | -1.24% | 2,132,900 |
| 2026-03-20 | 4.02 | 4.04 | 4.00 | 4.04 | +0.00% | 1,139,100 |
| 2026-03-19 | 4.04 | 4.05 | 4.02 | 4.04 | -0.25% | 533,000 |
| 2026-03-18 | 4.03 | 4.06 | 4.00 | 4.05 | +0.50% | 886,700 |
| 2026-03-17 | 4.00 | 4.04 | 4.00 | 4.03 | +0.75% | 857,400 |
| 2026-03-16 | 3.98 | 4.00 | 3.96 | 4.00 | +0.76% | 672,100 |
| 2026-03-13 | 3.99 | 4.02 | 3.97 | 3.97 | -0.50% | 776,900 |
| 2026-03-12 | 3.99 | 3.99 | 3.97 | 3.99 | -0.25% | 897,500 |
| 2026-03-11 | 4.00 | 4.00 | 3.97 | 4.00 | +0.50% | 779,800 |
| 2026-03-10 | 3.97 | 4.02 | 3.97 | 3.98 | +0.51% | 1,242,500 |
| 2026-03-09 | 4.00 | 4.01 | 3.96 | 3.96 | -1.49% | 1,701,800 |
| 2026-03-06 | 4.01 | 4.03 | 4.00 | 4.02 | +0.25% | 1,115,100 |
| 2026-03-05 | 4.00 | 4.03 | 3.99 | 4.01 | -0.50% | 3,024,400 |
| 2026-03-04 | 4.04 | 4.07 | 3.99 | 4.03 | +0.25% | 1,787,400 |
| 2026-03-03 | 4.05 | 4.06 | 4.02 | 4.02 | -0.50% | 1,115,700 |
| 2026-03-02 | 4.01 | 4.04 | 3.97 | 4.04 | +0.50% | 1,702,600 |
| 2026-02-27 | 4.07 | 4.07 | 4.02 | 4.02 | -1.47% | 1,896,300 |
| 2026-02-26 | 4.07 | 4.09 | 4.06 | 4.08 | +0.25% | 1,254,700 |
| 2026-02-25 | 4.10 | 4.10 | 4.05 | 4.07 | -0.73% | 848,700 |
| 2026-02-24 | 4.07 | 4.10 | 4.05 | 4.10 | +0.49% | 1,846,200 |
| 2026-02-23 | 4.05 | 4.11 | 4.05 | 4.08 | +0.99% | 1,385,500 |
| 2026-02-20 | 4.04 | 4.05 | 4.04 | 4.04 | +0.00% | 515,800 |
| 2026-02-19 | 4.06 | 4.07 | 4.03 | 4.04 | -0.49% | 780,500 |
| 2026-02-16 | 4.07 | 4.07 | 4.03 | 4.06 | +0.74% | 268,600 |
| 2026-02-13 | 4.03 | 4.07 | 4.03 | 4.03 | +0.00% | 1,094,100 |
| 2026-02-12 | 4.05 | 4.05 | 4.03 | 4.03 | -0.49% | 646,700 |
| 2026-02-11 | 4.03 | 4.05 | 4.02 | 4.05 | +0.00% | 861,400 |
| 2026-02-10 | 4.04 | 4.05 | 4.02 | 4.05 | +0.50% | 958,300 |
| 2026-02-09 | 4.06 | 4.07 | 4.02 | 4.03 | -1.23% | 1,679,700 |
| 2026-02-06 | 4.09 | 4.09 | 4.07 | 4.08 | +0.00% | 553,000 |
| 2026-02-05 | 4.10 | 4.12 | 4.08 | 4.08 | -0.24% | 790,700 |
| 2026-02-04 | 4.10 | 4.11 | 4.08 | 4.09 | -0.24% | 1,350,600 |
| 2026-02-03 | 4.09 | 4.10 | 4.06 | 4.10 | +0.74% | 1,254,300 |
| 2026-02-02 | 4.09 | 4.11 | 4.07 | 4.07 | -0.25% | 895,900 |
| 2026-01-30 | 4.09 | 4.11 | 4.08 | 4.08 | +0.00% | 946,500 |
| 2026-01-29 | 4.12 | 4.12 | 4.07 | 4.08 | -0.97% | 2,531,500 |
| 2026-01-28 | 4.15 | 4.16 | 4.11 | 4.12 | -0.48% | 1,070,100 |
| 2026-01-27 | 4.18 | 4.18 | 4.12 | 4.14 | -0.48% | 769,500 |
| 2026-01-26 | 4.13 | 4.17 | 4.13 | 4.16 | +0.73% | 984,500 |
| 2026-01-23 | 4.14 | 4.17 | 4.12 | 4.13 | -0.24% | 557,700 |
| 2026-01-22 | 4.18 | 4.18 | 4.11 | 4.14 | -0.72% | 940,100 |
| 2026-01-21 | 4.17 | 4.18 | 4.13 | 4.17 | -0.24% | 477,300 |
| 2026-01-20 | 4.12 | 4.19 | 4.12 | 4.18 | +1.46% | 1,472,400 |
| 2026-01-19 | 4.15 | 4.15 | 4.10 | 4.12 | -0.72% | 1,201,300 |
| 2026-01-16 | 4.17 | 4.17 | 4.13 | 4.15 | -0.48% | 901,000 |
| 2026-01-15 | 4.20 | 4.20 | 4.15 | 4.17 | -0.48% | 921,100 |
| 2026-01-14 | 4.20 | 4.21 | 4.17 | 4.19 | -0.24% | 621,300 |
| 2026-01-13 | 4.18 | 4.21 | 4.18 | 4.20 | +0.48% | 876,200 |
| 2026-01-12 | 4.16 | 4.20 | 4.16 | 4.18 | +0.48% | 347,500 |
| 2026-01-09 | 4.14 | 4.20 | 4.13 | 4.16 | +0.73% | 998,400 |
| 2026-01-08 | 4.13 | 4.15 | 4.11 | 4.13 | +0.00% | 622,000 |
| 2026-01-07 | 4.12 | 4.13 | 4.10 | 4.13 | +0.24% | 745,500 |
| 2026-01-06 | 4.11 | 4.12 | 4.09 | 4.12 | +0.49% | 609,600 |
| 2026-01-05 | 4.09 | 4.11 | 4.08 | 4.10 | +0.49% | 661,300 |
| 2026-01-02 | 4.08 | 4.10 | 4.08 | 4.08 | +0.00% | 392,600 |
| 2025-12-31 | 4.05 | 4.09 | 4.04 | 4.08 | +0.74% | 357,100 |
| 2025-12-30 | 4.05 | 4.07 | 4.03 | 4.05 | +0.00% | 247,400 |
| 2025-12-29 | 4.03 | 4.06 | 4.03 | 4.05 | +0.50% | 318,600 |
| 2025-12-26 | 4.02 | 4.04 | 4.02 | 4.03 | +0.25% | 217,400 |
| 2025-12-24 | 4.01 | 4.03 | 4.01 | 4.02 | +0.50% | 102,400 |
| 2025-12-23 | 4.01 | 4.02 | 4.00 | 4.00 | -0.25% | 301,000 |
| 2025-12-22 | 4.01 | 4.03 | 4.01 | 4.01 | +0.00% | 449,000 |
| 2025-12-19 | 4.01 | 4.02 | 4.00 | 4.01 | +0.00% | 1,152,500 |
| 2025-12-18 | 4.01 | 4.01 | 3.99 | 4.01 | +0.00% | 442,700 |
| 2025-12-17 | 4.02 | 4.02 | 3.99 | 4.01 | -0.25% | 679,300 |
| 2025-12-16 | 4.01 | 4.02 | 3.99 | 4.02 | +0.25% | 826,800 |
| 2025-12-15 | 4.04 | 4.04 | 3.99 | 4.01 | -0.50% | 919,700 |
| 2025-12-12 | 4.05 | 4.05 | 4.02 | 4.03 | -0.49% | 443,600 |
| 2025-12-11 | 4.04 | 4.05 | 4.03 | 4.05 | +0.50% | 360,200 |
| 2025-12-10 | 4.06 | 4.06 | 4.03 | 4.03 | -0.49% | 571,900 |
| 2025-12-09 | 4.04 | 4.07 | 4.04 | 4.05 | +0.25% | 601,300 |
| 2025-12-08 | 4.06 | 4.06 | 4.03 | 4.04 | +0.00% | 360,700 |
| 2025-12-05 | 4.05 | 4.05 | 4.02 | 4.04 | +0.00% | 547,100 |
| 2025-12-04 | 4.07 | 4.07 | 4.03 | 4.04 | -0.74% | 513,300 |
| 2025-12-03 | 4.05 | 4.07 | 4.05 | 4.07 | +0.25% | 411,100 |
| 2025-12-02 | 4.06 | 4.08 | 4.03 | 4.06 | +0.50% | 682,400 |
| 2025-12-01 | 4.06 | 4.07 | 4.03 | 4.04 | -0.25% | 833,300 |
| 2025-11-28 | 4.00 | 4.06 | 4.00 | 4.05 | +1.25% | 892,500 |
| 2025-11-27 | 4.03 | 4.04 | 4.00 | 4.00 | -0.50% | 850,600 |
| 2025-11-26 | 4.00 | 4.02 | 4.00 | 4.02 | +0.50% | 1,018,700 |
| 2025-11-25 | 4.02 | 4.03 | 3.99 | 4.00 | -0.50% | 1,117,100 |
| 2025-11-24 | 3.98 | 4.02 | 3.97 | 4.02 | +1.01% | 902,600 |
| 2025-11-21 | 3.99 | 4.00 | 3.96 | 3.98 | -0.25% | 1,149,700 |
| 2025-11-20 | 3.97 | 4.00 | 3.96 | 3.99 | +0.76% | 2,075,000 |
| 2025-11-19 | 3.98 | 3.99 | 3.96 | 3.96 | -0.50% | 1,701,000 |
| 2025-11-18 | 3.99 | 3.99 | 3.97 | 3.98 | -0.25% | 1,415,100 |
| 2025-11-17 | 4.02 | 4.02 | 3.98 | 3.99 | -0.25% | 2,009,900 |
| 2025-11-14 | 4.01 | 4.01 | 4.00 | 4.00 | -0.25% | 637,600 |
| 2025-11-13 | 4.01 | 4.02 | 4.00 | 4.01 | +0.00% | 1,325,900 |
| 2025-11-12 | 4.02 | 4.03 | 4.00 | 4.01 | -0.25% | 1,721,100 |
| 2025-11-11 | 4.05 | 4.05 | 4.01 | 4.02 | -0.50% | 2,066,100 |
| 2025-11-10 | 4.05 | 4.05 | 4.03 | 4.04 | -0.25% | 1,394,300 |
| 2025-11-07 | 4.04 | 4.08 | 4.03 | 4.05 | +0.25% | 1,141,200 |
| 2025-11-06 | 4.05 | 4.07 | 4.02 | 4.04 | -0.25% | 1,743,000 |
| 2025-11-05 | 4.03 | 4.05 | 4.02 | 4.05 | +0.50% | 2,999,300 |
| 2025-11-04 | 4.07 | 4.10 | 4.02 | 4.03 | -0.98% | 2,477,800 |
| 2025-11-03 | 4.11 | 4.13 | 4.05 | 4.07 | -0.73% | 2,661,100 |
| 2025-10-31 | 4.12 | 4.14 | 4.09 | 4.10 | -0.24% | 1,258,200 |
| 2025-10-30 | 4.14 | 4.14 | 4.10 | 4.11 | -1.20% | 1,286,100 |
| 2025-10-29 | 4.16 | 4.16 | 4.13 | 4.16 | +0.00% | 642,500 |
| 2025-10-28 | 4.16 | 4.17 | 4.14 | 4.16 | +0.00% | 599,700 |
| 2025-10-27 | 4.20 | 4.20 | 4.14 | 4.16 | -0.48% | 927,300 |
| 2025-10-24 | 4.19 | 4.20 | 4.18 | 4.18 | +0.00% | 595,500 |
| 2025-10-23 | 4.15 | 4.19 | 4.15 | 4.18 | +0.48% | 434,300 |
| 2025-10-22 | 4.14 | 4.18 | 4.14 | 4.16 | +0.24% | 540,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+3.82%). Schwächster Monat: Sep (-2.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von C2PU.SI (C2PU.SI)?
4.03 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von C2PU.SI?
4.31 im Hoch und 3.91 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von C2PU.SI?
Historisch war der stärkste Kalendermonat von C2PU.SI der Mär (Durchschnitt +3.82%), der schwächste der Sep (Durchschnitt -2.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 452 Tageskerzen im Closelook-Datenlake.