143,400€
-1,65%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 147,40 | 147,40 | 145,60 | 145,60 | 0,14% | 16,00 |
| 15.10.2026 | 140,40 | 145,40 | 140,40 | 145,40 | -3,20% | 24,00 |
| 14.10.2026 | 150,80 | 151,80 | 150,20 | 150,20 | 0,00% | 751,00 |
| 13.10.2026 | 147,40 | 150,20 | 147,40 | 150,20 | 0,54% | 5,00 |
| 12.10.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 0,27% | 20,00 |
| 09.10.2026 | 148,20 | 149,00 | 147,80 | 149,00 | -0,13% | 24,00 |
| 08.10.2026 | 151,60 | 152,20 | 149,20 | 149,20 | -2,23% | 5,00 |
| 07.10.2026 | 153,50 | 154,10 | 150,10 | 152,60 | -1,04% | - |
| 06.10.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -0,52% | 13,00 |
| 05.10.2026 | 155,80 | 155,80 | 153,40 | 155,00 | -0,39% | 3,00 |
| 02.10.2026 | 155,20 | 155,60 | 154,20 | 155,60 | 3,87% | 6,00 |
| 01.10.2026 | 144,60 | 149,80 | 144,60 | 149,80 | 5,34% | 67,00 |
| 30.09.2026 | 142,60 | 142,60 | 142,20 | 142,20 | 3,04% | 16,00 |
| 29.09.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -0,43% | 5,00 |
| 28.09.2026 | 143,60 | 143,60 | 138,60 | 138,60 | -3,75% | 11,00 |
| 25.09.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 2,42% | 1,00 |
| 24.09.2026 | 141,20 | 141,20 | 140,20 | 140,60 | -4,87% | 57,00 |
| 23.09.2026 | 144,00 | 147,80 | 144,00 | 147,80 | 3,21% | 81,00 |
| 22.09.2026 | 143,60 | 143,60 | 143,20 | 143,20 | 1,42% | 3,00 |
| 21.09.2026 | 136,40 | 141,20 | 136,40 | 141,20 | 4,28% | 89,00 |
| 18.09.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -1,60% | 100,00 |
| 17.09.2026 | 135,70 | 139,60 | 135,70 | 137,60 | 1,47% | - |
| 16.09.2026 | 129,80 | 142,20 | 129,80 | 135,60 | 4,95% | 233,00 |
| 15.09.2026 | 129,60 | 129,60 | 128,60 | 129,20 | -3,15% | 3,00 |
| 14.09.2026 | 136,00 | 136,00 | 133,40 | 133,40 | -4,03% | 12,00 |
| 11.09.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 1,02% | 3,00 |
| 10.09.2026 | 141,60 | 141,60 | 137,60 | 137,60 | -2,41% | 14,00 |
| 09.09.2026 | 138,20 | 141,00 | 138,20 | 141,00 | 2,47% | 17,00 |
| 08.09.2026 | 137,20 | 137,60 | 136,80 | 137,60 | -0,15% | 3,00 |
| 07.09.2026 | 134,60 | 137,80 | 134,40 | 137,80 | 2,23% | 41,00 |
| 04.09.2026 | 128,30 | 136,60 | 128,10 | 134,80 | 4,33% | - |
| 03.09.2026 | 129,20 | 129,20 | 129,20 | 129,20 | 1,17% | 1,00 |
| 02.09.2026 | 126,80 | 128,90 | 124,60 | 127,70 | -5,96% | - |
| 01.09.2026 | 135,80 | 135,80 | 135,80 | 135,80 | 0,37% | 2,00 |
| 31.08.2026 | 138,50 | 139,20 | 135,20 | 135,30 | -2,31% | - |
| 28.08.2026 | 140,70 | 141,60 | 138,40 | 138,50 | -0,93% | - |
| 27.08.2026 | 138,20 | 139,80 | 138,20 | 139,80 | 4,48% | 141,00 |
| 26.08.2026 | 133,40 | 133,80 | 133,40 | 133,80 | 0,15% | 2,00 |
| 25.08.2026 | 133,30 | 136,30 | 132,80 | 133,60 | -0,74% | - |
| 24.08.2026 | 134,20 | 134,60 | 134,20 | 134,60 | -0,15% | 3,00 |
| 21.08.2026 | 134,40 | 134,80 | 134,40 | 134,80 | -1,17% | 2,00 |
| 20.08.2026 | 135,80 | 136,40 | 135,80 | 136,40 | 0,29% | 4,00 |
| 19.08.2026 | 136,40 | 136,40 | 136,00 | 136,00 | -2,72% | 4,00 |
| 18.08.2026 | 141,20 | 141,20 | 139,80 | 139,80 | -3,32% | 10,00 |
| 17.08.2026 | 144,20 | 144,60 | 144,00 | 144,60 | 0,56% | 4,00 |
| 14.08.2026 | 143,20 | 143,80 | 143,20 | 143,80 | 2,20% | 102,00 |
| 13.08.2026 | 140,70 | 141,60 | 139,80 | 140,70 | 0,29% | - |
| 12.08.2026 | 138,50 | 141,70 | 138,50 | 140,30 | -0,78% | - |
| 11.08.2026 | 140,60 | 141,40 | 140,60 | 141,40 | 2,46% | 2,00 |
| 10.08.2026 | 136,60 | 138,20 | 136,40 | 138,00 | 0,15% | 157,00 |
| 07.08.2026 | 134,00 | 137,80 | 134,00 | 137,80 | 2,99% | 16,00 |
| 06.08.2026 | 130,40 | 134,20 | 129,80 | 133,80 | 1,83% | 61,00 |
| 05.08.2026 | 130,40 | 131,40 | 130,20 | 131,40 | 0,46% | 4,00 |
| 04.08.2026 | 126,40 | 130,80 | 126,40 | 130,80 | 3,48% | 310,00 |
| 03.08.2026 | 126,40 | 126,40 | 126,40 | 126,40 | -0,47% | 1,00 |
| 31.07.2026 | 128,80 | 128,80 | 127,00 | 127,00 | -2,46% | 7,00 |
| 30.07.2026 | 127,40 | 132,40 | 127,40 | 130,20 | 3,83% | 109,00 |
| 29.07.2026 | 126,80 | 126,80 | 125,40 | 125,40 | -3,83% | 21,00 |
| 28.07.2026 | 125,80 | 131,00 | 125,60 | 130,40 | 3,16% | 354,00 |
| 27.07.2026 | 130,40 | 130,40 | 126,40 | 126,40 | -1,25% | 58,00 |
| 24.07.2026 | 128,00 | 128,40 | 127,80 | 128,00 | -3,47% | 99,00 |
| 23.07.2026 | 151,80 | 151,80 | 132,60 | 132,60 | -11,84% | 144,00 |
| 22.07.2026 | 131,00 | 151,20 | 131,00 | 150,40 | 16,95% | 276,00 |
| 21.07.2026 | 125,20 | 128,60 | 124,80 | 128,60 | 2,06% | 67,00 |
| 20.07.2026 | 126,80 | 126,80 | 126,00 | 126,00 | -0,94% | 17,00 |
| 17.07.2026 | 125,80 | 127,20 | 125,20 | 127,20 | 1,60% | 22,00 |
| 16.07.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 1,62% | 138,00 |
| 15.07.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 2,50% | 22,00 |
| 14.07.2026 | 120,20 | 120,20 | 120,20 | 120,20 | -3,84% | 138,00 |
| 13.07.2026 | 125,20 | 125,20 | 125,00 | 125,00 | 0,32% | 4,00 |
| 10.07.2026 | 125,00 | 125,00 | 124,60 | 124,60 | 0,65% | 85,00 |
| 09.07.2026 | 125,20 | 125,20 | 123,80 | 123,80 | 2,48% | 151,00 |
| 08.07.2026 | 122,00 | 122,00 | 120,80 | 120,80 | -3,21% | 70,00 |
| 07.07.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -1,73% | 198,00 |
| 06.07.2026 | 126,00 | 127,00 | 123,80 | 127,00 | 1,76% | 1.580,00 |
| 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 |