14,620€
3,25%
Echtzeit-Aktienkurs CIRSA ENTER.ACT.SP.EO-,50
Bid:
Ask:
Aktienkurse zur CIRSA ENTER.ACT.SP.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,16 | 14,16 | 14,12 | 14,12 | -0,28% | - |
| 08.01.2026 | 14,10 | 14,16 | 14,10 | 14,16 | 0,43% | - |
| 07.01.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 06.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 05.01.2026 | 14,02 | 14,20 | 14,02 | 14,20 | 1,28% | - |
| 02.01.2026 | 14,30 | 14,30 | 14,02 | 14,02 | -3,31% | - |
| 30.12.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 29.12.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 1,00% | - |
| 23.12.2025 | 13,81 | 13,96 | 13,81 | 13,96 | 1,09% | - |
| 22.12.2025 | 13,78 | 14,80 | 13,78 | 13,81 | 0,22% | 228,00 |
| 19.12.2025 | 13,85 | 14,14 | 13,78 | 13,78 | -0,51% | 350,00 |
| 18.12.2025 | 13,83 | 13,85 | 13,83 | 13,85 | 0,14% | - |
| 17.12.2025 | 13,60 | 13,83 | 13,60 | 13,83 | 1,69% | - |
| 16.12.2025 | 13,42 | 14,30 | 13,42 | 13,60 | 1,34% | 1.618,00 |
| 15.12.2025 | 14,76 | 14,76 | 13,42 | 13,42 | -0,30% | 530,00 |
| 12.12.2025 | 13,15 | 13,46 | 13,15 | 13,46 | 2,36% | - |
| 11.12.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 0,38% | - |
| 10.12.2025 | 12,77 | 13,10 | 12,77 | 13,10 | 2,58% | - |
| 09.12.2025 | 12,73 | 12,77 | 12,73 | 12,77 | 0,31% | - |
| 08.12.2025 | 12,85 | 12,85 | 12,73 | 12,73 | -0,93% | - |
| 05.12.2025 | 13,03 | 13,03 | 12,85 | 12,85 | -3,75% | - |
| 04.12.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 03.12.2025 | 13,40 | 13,40 | 13,35 | 13,35 | -0,37% | - |
| 02.12.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 01.12.2025 | 13,62 | 13,70 | 13,62 | 13,70 | 0,59% | - |
| 28.11.2025 | 13,77 | 13,77 | 13,62 | 13,62 | -1,09% | - |
| 27.11.2025 | 13,61 | 13,77 | 13,61 | 13,77 | 1,18% | - |
| 26.11.2025 | 13,59 | 13,61 | 13,59 | 13,61 | 0,15% | - |
| 25.11.2025 | 12,84 | 14,15 | 12,84 | 13,59 | 5,84% | 431,00 |
| 24.11.2025 | 12,89 | 12,89 | 12,84 | 12,84 | -0,39% | - |
| 21.11.2025 | 12,90 | 12,90 | 12,89 | 12,89 | -0,08% | - |
| 20.11.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 19.11.2025 | 12,42 | 12,60 | 12,42 | 12,60 | 1,45% | - |
| 18.11.2025 | 12,57 | 13,20 | 12,42 | 12,42 | -1,19% | 418,00 |
| 17.11.2025 | 12,53 | 12,57 | 12,53 | 12,57 | 0,32% | - |
| 14.11.2025 | 12,63 | 12,63 | 12,53 | 12,53 | -0,79% | - |
| 13.11.2025 | 13,00 | 13,00 | 12,63 | 12,63 | -2,85% | 40,00 |
| 12.11.2025 | 13,10 | 13,80 | 13,00 | 13,00 | -0,76% | 1.700,00 |
| 11.11.2025 | 12,98 | 13,10 | 12,98 | 13,10 | 0,92% | - |
| 10.11.2025 | 12,96 | 12,98 | 12,96 | 12,98 | 0,15% | - |
| 07.11.2025 | 12,91 | 12,96 | 12,91 | 12,96 | 0,39% | - |
| 06.11.2025 | 13,02 | 13,02 | 12,91 | 12,91 | -1,97% | - |
| 05.11.2025 | 13,11 | 13,17 | 13,11 | 13,17 | -0,75% | 310,00 |
| 04.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,00% | - |
| 03.11.2025 | 13,52 | 13,52 | 13,27 | 13,27 | -1,85% | 250,00 |
| 31.10.2025 | 13,65 | 13,65 | 13,52 | 13,52 | -0,95% | - |
| 30.10.2025 | 13,80 | 13,80 | 13,65 | 13,65 | -1,09% | - |
| 29.10.2025 | 13,93 | 13,93 | 13,80 | 13,80 | -0,93% | - |
| 28.10.2025 | 14,14 | 14,14 | 13,93 | 13,93 | -1,49% | - |
| 27.10.2025 | 14,11 | 14,14 | 14,11 | 14,14 | 0,21% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,11 | 14,11 | -1,33% | - |
| 23.10.2025 | 14,32 | 14,32 | 14,30 | 14,30 | -0,14% | - |
| 22.10.2025 | 14,40 | 14,40 | 14,32 | 14,32 | -0,56% | - |
| 21.10.2025 | 14,29 | 14,40 | 14,29 | 14,40 | 0,77% | - |
| 20.10.2025 | 14,33 | 14,33 | 14,29 | 14,29 | -0,28% | - |
| 17.10.2025 | 14,35 | 14,35 | 14,33 | 14,33 | -0,14% | - |
| 16.10.2025 | 14,42 | 15,10 | 14,35 | 14,35 | -0,49% | 3.616,00 |
| 15.10.2025 | 14,58 | 14,58 | 14,42 | 14,42 | -1,10% | - |
| 14.10.2025 | 14,50 | 14,58 | 14,50 | 14,58 | 0,55% | - |
| 13.10.2025 | 14,41 | 14,50 | 14,41 | 14,50 | 0,62% | - |
| 10.10.2025 | 14,53 | 14,75 | 14,41 | 14,41 | -0,83% | - |
| 09.10.2025 | 14,87 | 14,87 | 14,53 | 14,53 | -2,29% | - |
| 08.10.2025 | 14,53 | 14,87 | 14,53 | 14,87 | 2,34% | - |
| 07.10.2025 | 14,94 | 14,94 | 14,53 | 14,53 | -2,74% | - |
| 06.10.2025 | 14,75 | 14,94 | 14,75 | 14,94 | 1,29% | - |
| 03.10.2025 | 14,67 | 14,75 | 14,67 | 14,75 | 0,55% | - |
| 02.10.2025 | 14,66 | 14,67 | 14,66 | 14,67 | 0,07% | - |
| 01.10.2025 | 15,01 | 16,76 | 14,66 | 14,66 | -2,33% | 200,00 |
| 30.09.2025 | 14,93 | 15,94 | 14,93 | 15,01 | 0,54% | 225,00 |
| 29.09.2025 | 15,26 | 16,05 | 14,93 | 14,93 | -2,16% | 27,00 |
| 26.09.2025 | 15,23 | 15,26 | 15,23 | 15,26 | 0,20% | - |
| 25.09.2025 | 15,40 | 15,40 | 15,23 | 15,23 | -2,99% | - |
| 24.09.2025 | 15,34 | 15,70 | 15,34 | 15,70 | 2,35% | 40,00 |
| 23.09.2025 | 15,29 | 15,34 | 15,29 | 15,34 | 0,33% | - |
| 22.09.2025 | 15,46 | 15,46 | 15,29 | 15,29 | -1,10% | - |
| 19.09.2025 | 15,37 | 15,46 | 15,37 | 15,46 | 0,59% | - |
| 18.09.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -2,66% | - |
| 17.09.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,00% | - |
| 16.09.2025 | 16,30 | 16,30 | 15,79 | 15,79 | -3,13% | - |
| 15.09.2025 | 16,19 | 16,30 | 16,19 | 16,30 | 2,26% | 60,00 |
| 12.09.2025 | 16,14 | 16,14 | 15,94 | 15,94 | 3,51% | - |
| 10.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,59% | - |
| 09.09.2025 | 15,45 | 15,99 | 14,95 | 15,81 | 2,50% | 250,00 |
| 08.09.2025 | 15,30 | 15,49 | 14,80 | 15,43 | -1,06% | - |
| 05.09.2025 | 14,71 | 15,59 | 14,71 | 15,59 | 5,98% | 200,00 |
| 04.09.2025 | 14,60 | 14,71 | 14,60 | 14,71 | 0,75% | - |
| 03.09.2025 | 14,47 | 14,60 | 14,47 | 14,60 | 0,90% | - |
| 02.09.2025 | 14,76 | 14,76 | 14,47 | 14,47 | -4,74% | - |
| 01.09.2025 | 15,00 | 15,74 | 15,00 | 15,19 | 5,49% | 1.085,00 |
| 29.08.2025 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | - |
| 28.08.2025 | 14,01 | 14,35 | 14,01 | 14,35 | 2,43% | - |
| 27.08.2025 | 14,02 | 14,02 | 14,01 | 14,01 | -0,07% | - |
| 26.08.2025 | 14,00 | 14,02 | 14,00 | 14,02 | 0,14% | - |
| 25.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 22.08.2025 | 13,99 | 15,15 | 13,95 | 13,95 | -0,29% | 140,00 |
| 21.08.2025 | 13,90 | 13,99 | 13,90 | 13,99 | 0,65% | - |
| 20.08.2025 | 15,00 | 15,00 | 13,90 | 13,90 | -7,33% | 400,00 |
| 19.08.2025 | 14,30 | 15,76 | 14,30 | 15,00 | 3,45% | 935,00 |
| 18.08.2025 | 14,50 | 15,35 | 14,50 | 14,50 | 1,90% | 40,00 |
| 15.08.2025 | 14,04 | 14,23 | 14,04 | 14,23 | 1,35% | - |