12,850€
-1,91%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,09 | 13,11 | 12,87 | 12,90 | -1,53% | - |
| 07.05.2026 | 12,85 | 13,16 | 12,81 | 13,10 | 0,69% | - |
| 06.05.2026 | 12,73 | 13,02 | 12,61 | 13,01 | 1,88% | - |
| 05.05.2026 | 12,75 | 12,77 | 12,71 | 12,77 | -1,24% | - |
| 04.05.2026 | 12,91 | 13,09 | 12,84 | 12,93 | 0,54% | - |
| 30.04.2026 | 12,86 | 12,94 | 12,76 | 12,86 | -0,77% | - |
| 29.04.2026 | 13,39 | 13,41 | 12,94 | 12,96 | -4,21% | - |
| 28.04.2026 | 13,51 | 13,55 | 13,45 | 13,53 | -0,15% | - |
| 27.04.2026 | 13,51 | 13,61 | 13,51 | 13,55 | 0,74% | - |
| 24.04.2026 | 13,63 | 13,65 | 13,43 | 13,45 | -0,07% | - |
| 23.04.2026 | 13,39 | 13,50 | 13,32 | 13,46 | -0,52% | - |
| 22.04.2026 | 13,79 | 13,82 | 13,41 | 13,53 | -2,87% | - |
| 21.04.2026 | 13,91 | 14,01 | 13,87 | 13,93 | 0,94% | - |
| 20.04.2026 | 13,80 | 13,82 | 13,79 | 13,80 | 0,07% | - |
| 17.04.2026 | 13,79 | 13,81 | 13,79 | 13,79 | -0,07% | - |
| 16.04.2026 | 13,73 | 13,82 | 13,63 | 13,80 | 2,07% | - |
| 15.04.2026 | 13,37 | 13,65 | 13,37 | 13,52 | 1,73% | - |
| 14.04.2026 | 13,29 | 13,33 | 13,29 | 13,29 | 0,53% | - |
| 13.04.2026 | 13,22 | 13,25 | 13,20 | 13,22 | -2,44% | - |
| 10.04.2026 | 13,19 | 13,57 | 13,14 | 13,55 | 1,65% | - |
| 09.04.2026 | 13,35 | 13,38 | 13,33 | 13,33 | -2,27% | - |
| 08.04.2026 | 13,59 | 13,67 | 13,57 | 13,64 | 4,04% | - |
| 07.04.2026 | 12,89 | 13,24 | 12,86 | 13,11 | -0,61% | - |
| 02.04.2026 | 12,98 | 13,26 | 12,98 | 13,19 | 0,84% | - |
| 01.04.2026 | 13,50 | 13,64 | 12,96 | 13,08 | -4,39% | 500,00 |
| 31.03.2026 | 13,73 | 13,73 | 13,67 | 13,68 | 2,09% | - |
| 30.03.2026 | 13,42 | 13,53 | 13,24 | 13,40 | 0,37% | - |
| 27.03.2026 | 13,32 | 13,39 | 13,19 | 13,35 | -0,48% | - |
| 26.03.2026 | 13,34 | 13,48 | 13,28 | 13,42 | -1,87% | - |
| 25.03.2026 | 13,41 | 13,75 | 13,38 | 13,67 | 3,25% | - |
| 24.03.2026 | 13,15 | 13,24 | 13,15 | 13,24 | 1,85% | - |
| 23.03.2026 | 13,08 | 13,23 | 12,88 | 13,00 | -2,48% | - |
| 20.03.2026 | 13,26 | 13,33 | 13,23 | 13,33 | 0,08% | - |
| 19.03.2026 | 13,31 | 13,46 | 13,22 | 13,32 | -0,67% | - |
| 18.03.2026 | 13,41 | 13,48 | 13,30 | 13,41 | -0,63% | - |
| 17.03.2026 | 13,55 | 13,79 | 13,50 | 13,50 | -1,28% | - |
| 16.03.2026 | 13,81 | 13,81 | 13,67 | 13,67 | -2,15% | - |
| 13.03.2026 | 14,04 | 14,04 | 13,96 | 13,97 | -0,46% | - |
| 12.03.2026 | 13,98 | 14,47 | 13,96 | 14,04 | 0,86% | - |
| 10.03.2026 | 13,83 | 14,07 | 13,80 | 13,92 | -4,07% | - |
| 06.03.2026 | 14,51 | 14,51 | 14,47 | 14,51 | 2,00% | - |
| 05.03.2026 | 14,21 | 14,24 | 14,21 | 14,22 | -0,04% | - |
| 04.03.2026 | 13,81 | 14,25 | 13,73 | 14,23 | 2,56% | - |
| 03.03.2026 | 14,04 | 14,04 | 13,76 | 13,87 | -0,86% | - |
| 02.03.2026 | 14,22 | 14,22 | 13,74 | 13,99 | -7,23% | - |
| 27.02.2026 | 15,23 | 15,33 | 14,86 | 15,08 | -1,02% | - |
| 26.02.2026 | 14,79 | 15,30 | 14,78 | 15,24 | 1,91% | - |
| 25.02.2026 | 14,80 | 14,95 | 14,73 | 14,95 | 1,39% | - |
| 24.02.2026 | 14,79 | 14,83 | 14,52 | 14,75 | -1,83% | - |
| 23.02.2026 | 14,99 | 15,08 | 14,92 | 15,02 | 0,03% | - |
| 20.02.2026 | 15,11 | 15,11 | 14,87 | 15,02 | -0,63% | - |
| 19.02.2026 | 15,03 | 15,15 | 14,99 | 15,11 | 3,10% | - |
| 18.02.2026 | 14,66 | 14,82 | 14,64 | 14,66 | -0,51% | - |
| 17.02.2026 | 14,70 | 14,76 | 14,69 | 14,73 | 0,03% | - |
| 16.02.2026 | 14,79 | 15,05 | 14,73 | 14,73 | -1,34% | - |
| 13.02.2026 | 14,98 | 15,07 | 14,88 | 14,93 | 0,74% | - |
| 12.02.2026 | 14,79 | 14,87 | 14,76 | 14,82 | -1,59% | - |
| 11.02.2026 | 15,14 | 15,19 | 15,05 | 15,06 | -0,53% | - |
| 10.02.2026 | 14,85 | 15,23 | 14,85 | 15,14 | 3,49% | - |
| 09.02.2026 | 14,71 | 14,76 | 14,56 | 14,63 | 0,86% | - |
| 06.02.2026 | 14,71 | 14,72 | 14,16 | 14,50 | -1,53% | - |
| 05.02.2026 | 14,71 | 14,91 | 14,67 | 14,73 | 0,86% | - |
| 04.02.2026 | 14,26 | 14,66 | 14,25 | 14,60 | 1,53% | - |
| 03.02.2026 | 14,47 | 14,50 | 14,32 | 14,38 | -0,55% | - |
| 02.02.2026 | 14,46 | 14,47 | 14,45 | 14,46 | -1,57% | - |
| 30.01.2026 | 14,62 | 14,74 | 14,59 | 14,69 | 0,10% | - |
| 29.01.2026 | 14,69 | 14,83 | 14,66 | 14,68 | -0,03% | - |
| 28.01.2026 | 14,68 | 14,75 | 14,66 | 14,68 | -0,07% | - |
| 27.01.2026 | 14,65 | 14,69 | 14,61 | 14,69 | 1,49% | - |
| 26.01.2026 | 14,38 | 14,61 | 14,38 | 14,48 | 0,31% | - |
| 23.01.2026 | 14,09 | 14,43 | 14,08 | 14,43 | 3,07% | - |
| 22.01.2026 | 14,00 | 14,01 | 13,99 | 14,00 | 0,39% | - |
| 21.01.2026 | 14,08 | 14,09 | 13,91 | 13,95 | -0,18% | - |
| 20.01.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,29% | - |
| 19.01.2026 | 13,88 | 14,08 | 13,88 | 14,01 | -0,32% | - |
| 16.01.2026 | 13,97 | 14,08 | 13,97 | 14,06 | 1,63% | - |
| 15.01.2026 | 13,80 | 13,90 | 13,78 | 13,83 | 0,33% | - |
| 14.01.2026 | 13,98 | 14,01 | 13,77 | 13,79 | -1,89% | - |
| 13.01.2026 | 14,25 | 14,25 | 13,97 | 14,05 | -2,36% | - |
| 12.01.2026 | 14,62 | 14,65 | 14,39 | 14,39 | -1,61% | - |
| 09.01.2026 | 14,67 | 14,93 | 14,59 | 14,63 | -0,24% | - |
| 08.01.2026 | 14,65 | 14,67 | 14,65 | 14,66 | -0,20% | - |
| 07.01.2026 | 14,66 | 14,74 | 14,62 | 14,69 | 1,59% | - |
| 06.01.2026 | 14,76 | 14,78 | 14,37 | 14,46 | -1,33% | - |
| 05.01.2026 | 14,61 | 14,67 | 14,59 | 14,66 | -0,68% | - |
| 02.01.2026 | 14,68 | 14,81 | 14,66 | 14,76 | 0,79% | - |
| 30.12.2025 | 14,59 | 14,71 | 14,56 | 14,64 | 0,65% | - |
| 29.12.2025 | 14,49 | 14,59 | 14,36 | 14,55 | 1,71% | - |
| 23.12.2025 | 14,30 | 14,34 | 14,29 | 14,30 | 0,35% | - |
| 22.12.2025 | 14,36 | 14,37 | 14,23 | 14,25 | -0,87% | - |
| 19.12.2025 | 14,38 | 14,39 | 14,38 | 14,38 | 0,24% | - |
| 18.12.2025 | 14,34 | 14,35 | 14,18 | 14,34 | 3,39% | - |
| 16.12.2025 | 13,86 | 13,87 | 13,86 | 13,87 | -1,21% | - |
| 15.12.2025 | 14,00 | 14,04 | 13,99 | 14,04 | -1,13% | - |
| 12.12.2025 | 13,73 | 14,29 | 13,72 | 14,20 | 3,88% | - |
| 11.12.2025 | 13,54 | 13,72 | 13,48 | 13,67 | 2,82% | - |
| 10.12.2025 | 13,29 | 13,30 | 13,29 | 13,30 | 1,22% | - |
| 09.12.2025 | 13,23 | 13,29 | 13,12 | 13,14 | -1,87% | - |
| 08.12.2025 | 13,40 | 13,40 | 13,39 | 13,39 | -2,73% | - |
| 04.12.2025 | 13,83 | 13,90 | 13,76 | 13,76 | -1,43% | - |