19,820€
-1,52%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,12% | 5,00 |
| 11.11.2026 | 20,28 | 20,35 | 20,10 | 20,13 | -0,37% | - |
| 10.11.2026 | 20,03 | 20,25 | 20,03 | 20,20 | 1,25% | - |
| 09.11.2026 | 19,53 | 20,05 | 19,47 | 19,95 | 3,96% | - |
| 06.11.2026 | 19,21 | 19,23 | 19,11 | 19,19 | -0,83% | - |
| 05.11.2026 | 19,33 | 19,97 | 19,28 | 19,35 | -0,15% | - |
| 04.11.2026 | 19,19 | 19,73 | 19,10 | 19,38 | 1,10% | - |
| 03.11.2026 | 18,71 | 19,97 | 18,67 | 19,17 | 0,79% | - |
| 02.11.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 4,05% | 15,00 |
| 30.10.2026 | 18,09 | 18,53 | 18,01 | 18,28 | -0,11% | - |
| 29.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,88% | 17,00 |
| 28.10.2026 | 17,90 | 18,38 | 17,88 | 18,14 | 1,28% | - |
| 27.10.2026 | 17,79 | 18,14 | 17,77 | 17,91 | -1,00% | - |
| 26.10.2026 | 18,20 | 18,22 | 17,90 | 18,09 | -0,11% | - |
| 23.10.2026 | 17,83 | 18,22 | 17,83 | 18,11 | 1,51% | - |
| 22.10.2026 | 17,61 | 18,03 | 17,49 | 17,84 | 0,34% | - |
| 21.10.2026 | 17,62 | 17,95 | 17,52 | 17,78 | 1,02% | - |
| 20.10.2026 | 17,33 | 17,64 | 17,31 | 17,60 | 1,15% | - |
| 19.10.2026 | 17,52 | 17,56 | 17,32 | 17,40 | -0,23% | - |
| 16.10.2026 | 17,49 | 17,82 | 17,43 | 17,44 | 0,40% | - |
| 15.10.2026 | 17,27 | 17,54 | 17,27 | 17,37 | -0,06% | - |
| 14.10.2026 | 17,48 | 17,69 | 17,34 | 17,38 | -0,69% | - |
| 13.10.2026 | 17,74 | 17,74 | 17,50 | 17,50 | -1,52% | 156,00 |
| 12.10.2026 | 17,97 | 17,99 | 17,74 | 17,77 | -0,84% | - |
| 09.10.2026 | 17,84 | 18,05 | 17,70 | 17,92 | 1,70% | - |
| 08.10.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,84% | 19,00 |
| 07.10.2026 | 18,01 | 18,14 | 17,60 | 17,77 | -1,71% | - |
| 06.10.2026 | 18,24 | 18,34 | 17,91 | 18,08 | -0,66% | - |
| 05.10.2026 | 18,43 | 18,45 | 18,02 | 18,20 | -0,98% | - |
| 02.10.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 2,11% | 100,00 |
| 01.10.2026 | 18,49 | 18,49 | 17,99 | 18,00 | -2,60% | - |
| 30.09.2026 | 18,52 | 18,67 | 18,27 | 18,48 | -0,22% | - |
| 29.09.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,91% | 2.700,00 |
| 28.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -1,46% | 200,00 |
| 25.09.2026 | 18,99 | 19,39 | 18,77 | 19,16 | 1,48% | - |
| 24.09.2026 | 19,34 | 19,54 | 18,86 | 18,88 | -3,38% | - |
| 23.09.2026 | 19,52 | 19,54 | 19,52 | 19,54 | -0,81% | 2.250,00 |
| 22.09.2026 | 19,35 | 19,72 | 19,31 | 19,70 | 1,76% | - |
| 21.09.2026 | 19,38 | 19,38 | 19,36 | 19,36 | -0,51% | 330,00 |
| 18.09.2026 | 19,83 | 19,86 | 19,39 | 19,46 | -1,82% | - |
| 17.09.2026 | 19,66 | 19,82 | 19,66 | 19,82 | 2,16% | 300,00 |
| 16.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,10% | 200,00 |
| 15.09.2026 | 19,51 | 19,53 | 19,22 | 19,38 | -0,97% | - |
| 14.09.2026 | 19,25 | 19,65 | 19,21 | 19,57 | 1,29% | - |
| 11.09.2026 | 19,33 | 19,51 | 19,19 | 19,32 | 3,21% | - |
| 10.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 2,07% | 300,00 |
| 09.09.2026 | 18,42 | 18,71 | 18,12 | 18,34 | -1,08% | - |
| 08.09.2026 | 18,60 | 18,60 | 18,54 | 18,54 | 0,54% | 1.215,00 |
| 07.09.2026 | 18,00 | 18,44 | 18,00 | 18,44 | 6,22% | 600,00 |
| 04.09.2026 | 17,26 | 17,62 | 17,18 | 17,36 | 0,40% | 1.606,00 |
| 03.09.2026 | 16,18 | 17,44 | 15,95 | 17,29 | 8,61% | - |
| 02.09.2026 | 16,00 | 16,04 | 15,92 | 15,92 | 16,89% | 880,00 |
| 01.09.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -1,52% | 167,00 |
| 31.08.2026 | 13,86 | 13,88 | 13,73 | 13,83 | -0,22% | - |
| 28.08.2026 | 13,87 | 13,91 | 13,82 | 13,86 | 0,29% | - |
| 27.08.2026 | 14,00 | 14,00 | 13,81 | 13,82 | -0,79% | - |
| 26.08.2026 | 14,02 | 14,05 | 13,91 | 13,93 | -0,57% | - |
| 25.08.2026 | 14,17 | 14,17 | 13,86 | 14,01 | -0,71% | - |
| 24.08.2026 | 14,16 | 14,22 | 14,09 | 14,11 | -0,49% | - |
| 21.08.2026 | 14,07 | 14,19 | 14,03 | 14,18 | 0,93% | - |
| 20.08.2026 | 14,12 | 14,27 | 14,03 | 14,05 | -0,57% | - |
| 19.08.2026 | 14,08 | 14,15 | 13,90 | 14,13 | 0,00% | - |
| 18.08.2026 | 14,33 | 14,45 | 14,01 | 14,13 | -1,81% | - |
| 17.08.2026 | 14,39 | 14,41 | 14,39 | 14,39 | 0,21% | - |
| 14.08.2026 | 14,25 | 14,53 | 14,24 | 14,36 | 0,70% | - |
| 13.08.2026 | 14,12 | 14,31 | 14,05 | 14,26 | 1,28% | - |
| 12.08.2026 | 14,08 | 14,21 | 13,91 | 14,08 | 0,21% | - |
| 11.08.2026 | 14,04 | 14,15 | 13,91 | 14,05 | 0,36% | - |
| 10.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,30% | 400,00 |
| 07.08.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,25% | 77,00 |
| 06.08.2026 | 13,70 | 13,76 | 13,55 | 13,65 | -0,36% | - |
| 05.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,26% | 137,00 |
| 04.08.2026 | 13,34 | 13,54 | 13,18 | 13,53 | 1,81% | - |
| 03.08.2026 | 13,41 | 13,51 | 13,24 | 13,29 | -0,37% | - |
| 31.07.2026 | 13,10 | 13,34 | 13,10 | 13,34 | 1,52% | 400,00 |
| 30.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -1,79% | 158,00 |
| 29.07.2026 | 13,53 | 13,65 | 13,26 | 13,38 | -0,89% | - |
| 28.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,96% | 300,00 |
| 27.07.2026 | 13,14 | 13,30 | 13,10 | 13,24 | 2,16% | - |
| 24.07.2026 | 12,87 | 13,06 | 12,85 | 12,96 | -1,22% | - |
| 23.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | 180,00 |