126,700€
1,52%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 125,80 | 127,80 | 123,50 | 125,10 | 0,24% | 917,00 |
| 03.07.2026 | 121,40 | 125,60 | 121,40 | 124,80 | 3,48% | 1.747,00 |
| 02.07.2026 | 123,00 | 123,80 | 120,60 | 120,60 | -8,22% | 1.595,00 |
| 01.07.2026 | 132,40 | 132,40 | 131,00 | 131,40 | -1,05% | 3,00 |
| 30.06.2026 | 128,90 | 132,90 | 128,90 | 132,80 | 2,95% | - |
| 29.06.2026 | 127,80 | 129,00 | 127,60 | 129,00 | -3,73% | 17,00 |
| 26.06.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 1,06% | 7,00 |
| 25.06.2026 | 132,60 | 132,60 | 132,60 | 132,60 | 0,68% | 20,00 |
| 24.06.2026 | 129,40 | 132,10 | 127,20 | 131,70 | 1,78% | - |
| 23.06.2026 | 130,40 | 130,40 | 127,40 | 129,40 | -0,15% | 1.153,00 |
| 22.06.2026 | 129,00 | 129,60 | 129,00 | 129,60 | -4,42% | 332,00 |
| 19.06.2026 | 138,40 | 138,40 | 134,80 | 135,60 | -2,59% | 551,00 |
| 18.06.2026 | 142,00 | 142,00 | 139,20 | 139,20 | -4,26% | 3,00 |
| 17.06.2026 | 140,00 | 146,20 | 140,00 | 145,40 | 4,45% | 1.312,00 |
| 16.06.2026 | 148,40 | 149,00 | 133,60 | 139,20 | -5,05% | 1.410,00 |
| 15.06.2026 | 149,80 | 149,80 | 146,60 | 146,60 | 1,52% | 30,00 |
| 12.06.2026 | 148,60 | 150,60 | 144,40 | 144,40 | -5,93% | 346,00 |
| 11.06.2026 | 152,00 | 155,20 | 151,00 | 153,50 | 0,99% | - |
| 10.06.2026 | 153,80 | 153,80 | 152,00 | 152,00 | -1,75% | 28,00 |
| 09.06.2026 | 165,00 | 165,70 | 153,70 | 154,70 | -6,58% | - |
| 08.06.2026 | 162,60 | 166,30 | 155,20 | 165,60 | 0,85% | - |
| 05.06.2026 | 166,40 | 166,40 | 164,20 | 164,20 | -0,36% | 2,00 |
| 04.06.2026 | 167,20 | 167,20 | 164,80 | 164,80 | 0,37% | 5,00 |
| 03.06.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 3,53% | 5,00 |
| 02.06.2026 | 158,40 | 158,60 | 158,40 | 158,60 | -2,22% | 99,00 |
| 01.06.2026 | 172,60 | 172,60 | 162,20 | 162,20 | -6,46% | 145,00 |
| 29.05.2026 | 175,00 | 179,00 | 172,20 | 173,40 | 1,29% | 461,00 |
| 28.05.2026 | 165,60 | 171,20 | 165,60 | 171,20 | 3,26% | 288,00 |
| 27.05.2026 | 163,80 | 165,80 | 163,80 | 165,80 | 0,30% | 12,00 |
| 26.05.2026 | 161,70 | 167,00 | 156,60 | 165,30 | 2,54% | - |
| 25.05.2026 | 160,80 | 161,40 | 160,80 | 161,20 | 1,64% | 4,00 |
| 22.05.2026 | 152,60 | 159,10 | 152,60 | 158,60 | 3,80% | - |
| 21.05.2026 | 154,40 | 154,40 | 152,80 | 152,80 | -1,16% | 99,00 |
| 20.05.2026 | 148,60 | 154,60 | 148,60 | 154,60 | 5,31% | 20,00 |
| 19.05.2026 | 148,80 | 148,80 | 144,40 | 146,80 | 0,69% | 16,00 |
| 18.05.2026 | 147,60 | 147,60 | 145,60 | 145,80 | -3,57% | 16,00 |
| 15.05.2026 | 150,80 | 151,20 | 150,80 | 151,20 | -2,83% | 298,00 |
| 14.05.2026 | 155,40 | 156,40 | 155,00 | 155,60 | 0,91% | - |
| 13.05.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -0,90% | 1,00 |
| 12.05.2026 | 154,60 | 155,60 | 154,60 | 155,60 | 0,13% | 19,00 |
| 11.05.2026 | 157,00 | 158,20 | 155,40 | 155,40 | -1,27% | 315,00 |
| 08.05.2026 | 156,00 | 157,40 | 156,00 | 157,40 | 0,25% | 3,00 |
| 07.05.2026 | 158,00 | 158,00 | 157,00 | 157,00 | -0,38% | 3,00 |
| 06.05.2026 | 153,40 | 159,00 | 153,00 | 157,60 | 3,01% | 125,00 |
| 05.05.2026 | 154,60 | 154,60 | 153,00 | 153,00 | -0,78% | 5,00 |
| 04.05.2026 | 152,20 | 159,60 | 152,20 | 154,20 | 2,94% | 121,00 |
| 30.04.2026 | 149,20 | 149,80 | 148,40 | 149,80 | 1,63% | 6,00 |
| 29.04.2026 | 146,40 | 150,30 | 146,20 | 147,40 | 0,96% | - |
| 28.04.2026 | 149,40 | 149,40 | 145,80 | 146,00 | -3,18% | 35,00 |
| 27.04.2026 | 148,00 | 159,60 | 148,00 | 150,80 | 3,71% | 1.187,00 |
| 24.04.2026 | 146,00 | 146,00 | 145,40 | 145,40 | 0,97% | 3,00 |
| 23.04.2026 | 140,80 | 144,00 | 140,80 | 144,00 | -0,14% | 20,00 |
| 22.04.2026 | 146,80 | 146,80 | 144,20 | 144,20 | -2,96% | 25,00 |
| 21.04.2026 | 148,60 | 148,60 | 148,60 | 148,60 | -0,67% | 1,00 |
| 20.04.2026 | 152,80 | 152,80 | 149,60 | 149,60 | -1,45% | 11,00 |
| 17.04.2026 | 151,80 | 151,80 | 151,80 | 151,80 | -0,65% | 12,00 |
| 16.04.2026 | 150,40 | 153,00 | 148,40 | 152,80 | 3,52% | 18,00 |
| 15.04.2026 | 147,80 | 150,80 | 147,60 | 147,60 | -0,40% | 43,00 |
| 14.04.2026 | 135,60 | 149,80 | 135,60 | 148,20 | 11,76% | 147,00 |
| 13.04.2026 | 130,80 | 132,60 | 130,20 | 132,60 | 0,61% | 97,00 |
| 10.04.2026 | 138,00 | 138,00 | 131,80 | 131,80 | -3,09% | 77,00 |
| 09.04.2026 | 136,40 | 138,00 | 133,60 | 136,00 | 0,44% | 2.575,00 |
| 08.04.2026 | 135,20 | 136,00 | 135,20 | 135,40 | 3,52% | 125,00 |
| 07.04.2026 | 127,80 | 130,80 | 127,80 | 130,80 | 1,79% | 9,00 |
| 02.04.2026 | 122,50 | 128,50 | 122,50 | 128,50 | -3,75% | 9,00 |
| 01.04.2026 | 131,50 | 136,00 | 129,50 | 133,50 | 3,49% | 76,00 |
| 31.03.2026 | 124,00 | 129,00 | 124,00 | 129,00 | 5,31% | 23,00 |
| 30.03.2026 | 123,00 | 123,50 | 122,50 | 122,50 | -4,67% | 57,00 |
| 27.03.2026 | 132,75 | 133,25 | 128,25 | 128,50 | -3,38% | - |
| 26.03.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -1,85% | 1,00 |
| 25.03.2026 | 135,50 | 135,50 | 135,50 | 135,50 | 4,63% | 15,00 |
| 24.03.2026 | 132,25 | 132,75 | 127,75 | 129,50 | -3,00% | - |
| 23.03.2026 | 129,50 | 133,50 | 125,00 | 133,50 | 2,30% | 111,00 |
| 20.03.2026 | 132,00 | 132,00 | 130,50 | 130,50 | -1,14% | 75,00 |
| 19.03.2026 | 138,00 | 138,00 | 132,00 | 132,00 | -6,38% | 396,00 |
| 18.03.2026 | 140,50 | 141,00 | 140,50 | 141,00 | 0,71% | 2,00 |
| 17.03.2026 | 137,50 | 140,00 | 135,00 | 140,00 | 1,82% | 55,00 |
| 16.03.2026 | 137,00 | 137,50 | 135,00 | 137,50 | 0,36% | 39,00 |
| 13.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | 1,00 |
| 12.03.2026 | 139,50 | 139,50 | 137,00 | 137,00 | -1,44% | 196,00 |
| 11.03.2026 | 138,50 | 140,00 | 137,50 | 139,00 | 0,72% | 120,00 |
| 10.03.2026 | 138,00 | 140,50 | 136,00 | 138,00 | 0,00% | 566,00 |
| 09.03.2026 | 137,50 | 141,00 | 137,50 | 138,00 | -6,76% | 107,00 |
| 06.03.2026 | 148,50 | 150,00 | 146,00 | 148,00 | -0,34% | 8,00 |
| 05.03.2026 | 162,50 | 162,50 | 145,00 | 148,50 | -15,38% | 334,00 |
| 04.03.2026 | 176,00 | 176,00 | 175,00 | 175,50 | 1,74% | 15,00 |
| 03.03.2026 | 170,00 | 172,50 | 170,00 | 172,50 | -3,90% | 40,00 |
| 02.03.2026 | 180,00 | 181,00 | 178,00 | 179,50 | -0,83% | 358,00 |
| 27.02.2026 | 184,00 | 184,00 | 181,00 | 181,00 | -2,95% | 15,00 |
| 26.02.2026 | 184,50 | 186,50 | 184,00 | 186,50 | 1,36% | 77,00 |
| 25.02.2026 | 184,00 | 184,00 | 184,00 | 184,00 | 0,00% | 1,00 |
| 24.02.2026 | 178,00 | 184,00 | 178,00 | 184,00 | -0,54% | 605,00 |
| 23.02.2026 | 181,00 | 185,00 | 181,00 | 185,00 | 0,54% | 29,00 |
| 20.02.2026 | 179,50 | 184,00 | 179,50 | 184,00 | 1,38% | 97,00 |
| 19.02.2026 | 180,00 | 181,50 | 178,50 | 181,50 | 0,83% | 65,00 |
| 18.02.2026 | 178,00 | 180,00 | 177,50 | 180,00 | 1,12% | 55,00 |
| 17.02.2026 | 171,50 | 178,00 | 171,50 | 178,00 | 5,01% | 5,00 |
| 16.02.2026 | 168,50 | 169,50 | 167,00 | 169,50 | 0,89% | 112,00 |
| 13.02.2026 | 162,00 | 170,00 | 162,00 | 168,00 | 3,38% | 66,00 |
| 12.02.2026 | 159,50 | 163,00 | 159,50 | 162,50 | 2,52% | 62,00 |