14,920€
2,33%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,08 | 15,20 | 14,58 | 14,95 | 2,54% | - |
| 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% | - |
| 14.08.2025 | 14,40 | 14,40 | 14,04 | 14,04 | -2,50% | - |
| 13.08.2025 | 14,37 | 14,40 | 14,37 | 14,40 | 0,21% | - |
| 12.08.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -6,38% | - |
| 11.08.2025 | 14,45 | 15,35 | 14,45 | 15,35 | 6,23% | - |
| 08.08.2025 | 14,22 | 14,45 | 14,22 | 14,45 | 1,62% | - |
| 07.08.2025 | 13,70 | 14,22 | 13,70 | 14,22 | 3,80% | - |
| 06.08.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 05.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 04.08.2025 | 13,10 | 14,52 | 13,10 | 13,30 | 0,38% | 125,00 |
| 01.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 31.07.2025 | 13,30 | 13,30 | 13,25 | 13,25 | -0,38% | - |
| 30.07.2025 | 13,26 | 13,30 | 13,26 | 13,30 | 0,30% | - |
| 29.07.2025 | 13,20 | 13,26 | 13,20 | 13,26 | 0,45% | - |
| 28.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.07.2025 | 13,15 | 14,02 | 13,15 | 13,20 | 0,38% | - |
| 24.07.2025 | 13,27 | 13,27 | 13,15 | 13,15 | -0,90% | - |
| 23.07.2025 | 13,11 | 14,41 | 13,11 | 13,27 | 1,22% | 635,00 |
| 22.07.2025 | 13,16 | 14,08 | 13,11 | 13,11 | -0,38% | - |
| 21.07.2025 | 13,16 | 13,90 | 13,16 | 13,16 | -2,01% | - |
| 18.07.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,00% | - |
| 17.07.2025 | 13,83 | 13,83 | 13,43 | 13,43 | -2,89% | - |
| 16.07.2025 | 14,00 | 14,00 | 13,83 | 13,83 | -1,21% | - |
| 15.07.2025 | 13,99 | 14,00 | 13,99 | 14,00 | 0,07% | - |
| 14.07.2025 | 16,00 | 16,00 | 13,99 | 13,99 | -0,07% | 150,00 |
| 11.07.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |