19,860€
Echtzeit-Aktienkurs CIRSA ENTERPRISES S.A.
Bid:
Ask:
Aktienkurse zur CIRSA ENTERPRISES S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 19,85 | 19,85 | 19,81 | 19,81 | -0,28% | - |
| 12.11.2026 | 20,11 | 20,22 | 19,85 | 19,86 | -1,22% | - |
| 11.11.2026 | 20,25 | 20,47 | 20,11 | 20,11 | -0,47% | - |
| 10.11.2026 | 20,06 | 20,53 | 19,98 | 20,20 | 1,20% | - |
| 09.11.2026 | 19,53 | 20,05 | 19,53 | 19,96 | 2,31% | - |
| 06.11.2026 | 19,23 | 19,82 | 19,15 | 19,51 | 1,14% | - |
| 05.11.2026 | 19,33 | 19,95 | 18,50 | 19,29 | -0,41% | - |
| 04.11.2026 | 19,19 | 19,73 | 19,00 | 19,37 | 0,94% | - |
| 03.11.2026 | 18,73 | 19,95 | 18,14 | 19,19 | 1,48% | - |
| 02.11.2026 | 18,31 | 19,17 | 18,31 | 18,91 | 3,28% | - |
| 30.10.2026 | 18,09 | 18,53 | 17,64 | 18,31 | 0,88% | - |
| 29.10.2026 | 18,15 | 18,45 | 18,08 | 18,15 | 0,00% | - |
| 28.10.2026 | 17,91 | 18,38 | 17,79 | 18,15 | 1,34% | - |
| 27.10.2026 | 17,79 | 18,22 | 17,58 | 17,91 | 0,34% | - |
| 26.10.2026 | 18,18 | 18,22 | 17,83 | 17,85 | -1,54% | - |
| 23.10.2026 | 17,85 | 18,22 | 17,65 | 18,13 | 1,57% | - |
| 22.10.2026 | 17,63 | 18,03 | 17,49 | 17,85 | 0,22% | - |
| 21.10.2026 | 17,63 | 17,95 | 17,51 | 17,81 | 1,14% | - |
| 20.10.2026 | 17,35 | 17,66 | 17,35 | 17,61 | 1,27% | - |
| 19.10.2026 | 17,55 | 17,88 | 17,33 | 17,39 | -0,57% | - |
| 16.10.2026 | 17,47 | 17,82 | 17,45 | 17,49 | 0,23% | - |
| 15.10.2026 | 17,41 | 17,45 | 17,41 | 17,45 | 0,23% | - |
| 14.10.2026 | 17,49 | 17,69 | 17,39 | 17,41 | -0,34% | - |
| 13.10.2026 | 17,83 | 18,22 | 17,45 | 17,47 | -2,02% | - |
| 12.10.2026 | 17,93 | 18,08 | 17,73 | 17,83 | -0,56% | - |
| 09.10.2026 | 17,85 | 18,07 | 17,61 | 17,93 | 1,01% | - |
| 08.10.2026 | 17,69 | 17,80 | 17,40 | 17,75 | 0,00% | - |
| 07.10.2026 | 18,03 | 18,40 | 17,56 | 17,75 | -1,77% | - |
| 06.10.2026 | 18,21 | 18,50 | 17,91 | 18,07 | -0,88% | - |
| 05.10.2026 | 18,45 | 18,47 | 18,03 | 18,23 | -1,30% | - |
| 02.10.2026 | 18,05 | 18,88 | 18,05 | 18,47 | 2,44% | - |
| 01.10.2026 | 18,47 | 18,57 | 18,03 | 18,03 | -2,28% | - |
| 30.09.2026 | 18,43 | 18,65 | 18,24 | 18,45 | 0,11% | - |
| 29.09.2026 | 18,93 | 18,95 | 18,37 | 18,43 | -2,85% | - |
| 28.09.2026 | 19,05 | 19,11 | 18,67 | 18,97 | -0,84% | - |
| 25.09.2026 | 18,99 | 19,39 | 18,76 | 19,13 | 1,06% | - |
| 24.09.2026 | 19,41 | 19,60 | 18,87 | 18,93 | -2,67% | - |
| 23.09.2026 | 19,86 | 19,95 | 19,37 | 19,45 | -2,06% | - |
| 22.09.2026 | 19,37 | 19,95 | 19,37 | 19,86 | 2,32% | - |
| 21.09.2026 | 19,56 | 19,65 | 19,35 | 19,41 | -0,51% | - |
| 18.09.2026 | 19,36 | 19,81 | 19,36 | 19,51 | -1,61% | - |
| 17.09.2026 | 19,75 | 19,98 | 19,59 | 19,83 | 0,61% | - |
| 16.09.2026 | 19,43 | 19,73 | 18,96 | 19,71 | 1,55% | - |
| 15.09.2026 | 19,51 | 19,53 | 19,22 | 19,41 | -0,61% | - |
| 14.09.2026 | 19,29 | 19,65 | 19,10 | 19,53 | 0,93% | - |
| 11.09.2026 | 19,31 | 19,50 | 18,76 | 19,35 | 0,42% | - |
| 10.09.2026 | 18,35 | 19,43 | 18,26 | 19,27 | 5,13% | - |
| 09.09.2026 | 18,45 | 18,71 | 18,12 | 18,33 | -0,65% | - |
| 08.09.2026 | 18,31 | 18,76 | 18,26 | 18,45 | 0,54% | - |
| 07.09.2026 | 17,29 | 18,71 | 17,29 | 18,35 | 6,13% | - |
| 04.09.2026 | 17,29 | 17,73 | 16,76 | 17,29 | 0,00% | - |
| 03.09.2026 | 16,17 | 17,44 | 15,99 | 17,29 | 6,93% | - |
| 02.09.2026 | 15,00 | 16,41 | 14,72 | 16,17 | 18,46% | 3.510,00 |
| 01.09.2026 | 13,85 | 13,85 | 13,61 | 13,65 | -1,59% | - |
| 31.08.2026 | 13,89 | 13,90 | 13,73 | 13,87 | -0,14% | - |
| 28.08.2026 | 13,87 | 13,91 | 13,82 | 13,89 | 0,43% | - |
| 27.08.2026 | 13,97 | 13,99 | 13,82 | 13,83 | -0,86% | - |
| 26.08.2026 | 14,03 | 14,05 | 13,93 | 13,95 | -0,43% | - |
| 25.08.2026 | 14,15 | 14,17 | 13,87 | 14,01 | -0,71% | - |
| 24.08.2026 | 14,19 | 14,28 | 14,09 | 14,11 | -0,56% | - |
| 21.08.2026 | 14,07 | 14,19 | 14,03 | 14,19 | 1,00% | - |
| 20.08.2026 | 14,18 | 14,18 | 14,03 | 14,05 | -0,57% | - |