18,390€
-0,70%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,40 | 18,71 | 18,12 | 18,43 | -0,49% | - |
| 08.09.2026 | 18,27 | 18,78 | 18,25 | 18,52 | -0,11% | - |
| 07.09.2026 | 17,30 | 18,71 | 17,28 | 18,54 | 6,92% | - |
| 04.09.2026 | 17,44 | 17,73 | 17,13 | 17,34 | 1,23% | 513,00 |
| 03.09.2026 | 16,13 | 17,38 | 16,00 | 17,13 | 6,20% | - |
| 02.09.2026 | 14,62 | 16,41 | 14,62 | 16,13 | 18,43% | 200,00 |
| 01.09.2026 | 13,77 | 13,88 | 13,59 | 13,62 | -0,95% | - |
| 31.08.2026 | 13,87 | 13,90 | 13,73 | 13,75 | -0,87% | - |
| 28.08.2026 | 13,91 | 13,99 | 13,82 | 13,87 | 0,00% | - |
| 27.08.2026 | 14,01 | 14,01 | 13,82 | 13,87 | -0,50% | - |
| 26.08.2026 | 13,94 | 14,05 | 13,91 | 13,94 | -0,21% | - |
| 25.08.2026 | 14,17 | 14,19 | 13,86 | 13,97 | -0,78% | - |
| 24.08.2026 | 14,10 | 14,23 | 14,07 | 14,08 | 0,00% | - |
| 21.08.2026 | 14,04 | 14,08 | 14,04 | 14,08 | -0,42% | - |
| 20.08.2026 | 14,12 | 14,14 | 14,12 | 14,14 | 0,28% | - |
| 19.08.2026 | 14,01 | 14,16 | 13,91 | 14,10 | -0,56% | - |
| 18.08.2026 | 14,30 | 14,46 | 14,16 | 14,18 | -2,07% | - |
| 17.08.2026 | 14,50 | 14,54 | 14,38 | 14,48 | 0,42% | - |
| 14.08.2026 | 14,34 | 14,53 | 14,24 | 14,42 | 1,12% | - |
| 13.08.2026 | 14,12 | 14,31 | 14,07 | 14,26 | 1,93% | - |
| 12.08.2026 | 14,13 | 14,16 | 13,91 | 13,99 | -0,85% | - |
| 11.08.2026 | 14,06 | 14,16 | 13,92 | 14,11 | 0,50% | - |
| 10.08.2026 | 13,89 | 14,07 | 13,87 | 14,04 | 1,37% | - |
| 07.08.2026 | 13,66 | 14,04 | 13,65 | 13,85 | 1,39% | - |
| 06.08.2026 | 13,75 | 13,77 | 13,55 | 13,66 | -0,29% | - |
| 05.08.2026 | 13,66 | 13,86 | 13,53 | 13,70 | 2,47% | - |
| 04.08.2026 | 13,37 | 13,40 | 13,37 | 13,37 | 0,38% | - |
| 03.08.2026 | 13,48 | 13,53 | 13,24 | 13,32 | -0,60% | - |
| 31.07.2026 | 13,23 | 13,57 | 13,10 | 13,40 | 1,75% | - |
| 30.07.2026 | 13,33 | 13,46 | 12,84 | 13,17 | -1,72% | - |
| 29.07.2026 | 13,47 | 13,65 | 13,24 | 13,40 | -1,03% | - |
| 28.07.2026 | 13,30 | 13,57 | 13,28 | 13,54 | 2,03% | - |
| 27.07.2026 | 13,26 | 13,32 | 13,06 | 13,27 | 2,00% | - |
| 24.07.2026 | 13,10 | 13,12 | 12,88 | 13,01 | -1,06% | - |
| 23.07.2026 | 13,17 | 13,20 | 13,05 | 13,15 | -0,23% | - |
| 22.07.2026 | 13,33 | 13,35 | 13,10 | 13,18 | -1,13% | - |
| 21.07.2026 | 13,54 | 13,57 | 13,25 | 13,33 | -1,19% | - |
| 20.07.2026 | 13,73 | 14,01 | 13,47 | 13,49 | -1,46% | - |
| 17.07.2026 | 13,47 | 13,84 | 13,43 | 13,69 | 0,59% | - |
| 16.07.2026 | 13,54 | 13,67 | 13,41 | 13,61 | 0,89% | - |
| 15.07.2026 | 13,24 | 13,58 | 13,18 | 13,49 | 1,89% | - |
| 14.07.2026 | 13,45 | 13,49 | 13,24 | 13,24 | -1,49% | - |
| 13.07.2026 | 13,22 | 13,69 | 13,12 | 13,44 | 0,15% | - |
| 10.07.2026 | 13,31 | 13,62 | 13,17 | 13,42 | 0,75% | - |
| 09.07.2026 | 13,10 | 13,56 | 12,88 | 13,32 | 2,15% | - |
| 08.07.2026 | 12,96 | 13,13 | 12,74 | 13,04 | -0,38% | - |
| 07.07.2026 | 12,64 | 13,24 | 12,64 | 13,09 | 3,07% | - |
| 06.07.2026 | 12,76 | 12,99 | 12,62 | 12,70 | -0,47% | - |
| 03.07.2026 | 12,58 | 12,93 | 12,46 | 12,76 | 2,41% | - |
| 02.07.2026 | 12,37 | 12,77 | 12,30 | 12,46 | 1,63% | - |
| 01.07.2026 | 12,44 | 12,51 | 12,21 | 12,26 | -2,08% | - |
| 29.06.2026 | 12,56 | 12,74 | 12,35 | 12,52 | 0,64% | - |
| 26.06.2026 | 12,23 | 12,54 | 12,18 | 12,44 | 0,08% | - |
| 25.06.2026 | 12,27 | 12,61 | 12,11 | 12,43 | 1,55% | - |
| 24.06.2026 | 12,51 | 12,61 | 12,19 | 12,24 | -2,86% | - |
| 23.06.2026 | 12,37 | 12,79 | 12,33 | 12,60 | 0,48% | - |
| 22.06.2026 | 12,69 | 12,77 | 12,49 | 12,54 | -1,18% | - |
| 19.06.2026 | 12,65 | 12,86 | 12,46 | 12,69 | -0,31% | - |
| 18.06.2026 | 12,50 | 12,85 | 12,38 | 12,73 | 1,19% | - |
| 17.06.2026 | 12,47 | 12,74 | 12,39 | 12,58 | 0,72% | - |
| 16.06.2026 | 12,50 | 12,78 | 12,45 | 12,49 | -0,24% | - |
| 15.06.2026 | 12,91 | 12,95 | 12,50 | 12,52 | 0,00% | - |
| 12.06.2026 | 12,73 | 12,83 | 12,47 | 12,52 | -1,18% | - |
| 11.06.2026 | 12,54 | 12,73 | 12,32 | 12,67 | 0,88% | - |
| 10.06.2026 | 12,38 | 12,77 | 12,29 | 12,56 | -0,16% | - |
| 09.06.2026 | 12,39 | 12,67 | 12,34 | 12,58 | 1,70% | - |
| 08.06.2026 | 12,45 | 12,60 | 12,21 | 12,37 | -1,59% | - |
| 05.06.2026 | 12,43 | 12,58 | 12,43 | 12,57 | 0,40% | - |
| 04.06.2026 | 12,42 | 12,71 | 12,42 | 12,52 | 1,62% | - |
| 03.06.2026 | 12,38 | 12,38 | 12,32 | 12,32 | -2,92% | - |
| 02.06.2026 | 12,67 | 12,69 | 12,67 | 12,69 | 0,08% | - |
| 01.06.2026 | 12,64 | 12,80 | 12,56 | 12,68 | 0,16% | - |
| 29.05.2026 | 12,74 | 12,90 | 12,56 | 12,66 | -0,24% | - |
| 28.05.2026 | 12,69 | 12,71 | 12,67 | 12,69 | -1,93% | - |
| 27.05.2026 | 12,84 | 12,95 | 12,83 | 12,94 | 0,23% | - |
| 26.05.2026 | 12,88 | 12,91 | 12,86 | 12,91 | -0,15% | - |
| 25.05.2026 | 13,04 | 13,10 | 12,77 | 12,93 | 2,38% | - |
| 22.05.2026 | 12,88 | 12,91 | 12,62 | 12,63 | -3,22% | - |
| 21.05.2026 | 13,04 | 13,15 | 13,02 | 13,05 | 1,48% | - |
| 20.05.2026 | 12,83 | 12,86 | 12,83 | 12,86 | 0,23% | - |
| 19.05.2026 | 12,81 | 12,85 | 12,79 | 12,83 | 1,42% | - |
| 18.05.2026 | 12,68 | 12,69 | 12,62 | 12,65 | 0,32% | - |
| 15.05.2026 | 12,55 | 12,63 | 12,55 | 12,61 | -1,56% | - |
| 14.05.2026 | 12,76 | 12,81 | 12,76 | 12,81 | -0,62% | - |
| 13.05.2026 | 12,85 | 12,89 | 12,85 | 12,89 | 1,42% | - |
| 12.05.2026 | 12,73 | 12,73 | 12,63 | 12,71 | -1,93% | - |
| 11.05.2026 | 12,77 | 12,97 | 12,77 | 12,96 | 0,47% | - |
| 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% | - |