17,520€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,31 | 17,67 | 17,31 | 17,60 | 1,38% | - |
| 19.10.2026 | 17,52 | 17,58 | 17,32 | 17,36 | -1,03% | - |
| 16.10.2026 | 17,51 | 17,82 | 17,45 | 17,54 | 0,80% | - |
| 15.10.2026 | 17,27 | 17,55 | 17,24 | 17,40 | -1,08% | - |
| 14.10.2026 | 17,48 | 17,69 | 17,44 | 17,59 | 0,80% | - |
| 13.10.2026 | 17,79 | 18,01 | 17,43 | 17,45 | -1,91% | - |
| 12.10.2026 | 17,97 | 17,99 | 17,74 | 17,79 | -0,78% | - |
| 09.10.2026 | 17,84 | 18,08 | 17,72 | 17,93 | 0,96% | - |
| 08.10.2026 | 17,67 | 17,80 | 17,52 | 17,76 | 0,06% | - |
| 07.10.2026 | 18,01 | 18,15 | 17,63 | 17,75 | -2,10% | - |
| 06.10.2026 | 18,25 | 18,35 | 17,92 | 18,13 | -1,09% | - |
| 05.10.2026 | 18,43 | 18,45 | 18,18 | 18,33 | -0,70% | - |
| 02.10.2026 | 18,09 | 18,52 | 18,05 | 18,46 | 2,38% | - |
| 01.10.2026 | 18,49 | 18,49 | 17,99 | 18,03 | -2,86% | - |
| 30.09.2026 | 18,52 | 18,67 | 18,37 | 18,56 | -0,16% | - |
| 29.09.2026 | 18,95 | 18,97 | 18,51 | 18,59 | -1,64% | - |
| 28.09.2026 | 19,09 | 19,11 | 18,68 | 18,90 | 0,37% | - |
| 25.09.2026 | 18,99 | 19,39 | 18,78 | 18,83 | -0,32% | - |
| 24.09.2026 | 19,32 | 19,55 | 18,86 | 18,89 | -2,73% | - |
| 23.09.2026 | 19,95 | 19,96 | 19,32 | 19,42 | -2,31% | - |
| 22.09.2026 | 19,35 | 19,92 | 19,33 | 19,88 | 2,58% | - |
| 21.09.2026 | 19,65 | 19,69 | 19,32 | 19,38 | -0,36% | - |
| 18.09.2026 | 19,84 | 19,84 | 19,39 | 19,45 | -2,06% | - |
| 17.09.2026 | 19,82 | 19,98 | 19,59 | 19,86 | 1,22% | - |
| 16.09.2026 | 19,48 | 19,78 | 18,97 | 19,62 | 1,13% | - |
| 15.09.2026 | 19,55 | 19,55 | 19,22 | 19,40 | -0,46% | - |
| 14.09.2026 | 19,30 | 19,58 | 19,21 | 19,49 | 0,46% | - |
| 11.09.2026 | 19,05 | 19,51 | 18,97 | 19,40 | 2,70% | - |
| 10.09.2026 | 18,35 | 19,44 | 18,28 | 18,89 | 2,50% | - |
| 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% | - |