Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 99,00 | 99,40 | 97,40 | 99,20 | 0,81% | 9.734,00 |
| 23.04.2025 | 97,80 | 99,40 | 97,20 | 98,40 | 1,44% | 10.815,00 |
| 22.04.2025 | 97,40 | 98,40 | 94,00 | 97,00 | 3,63% | 9.826,00 |
| 17.04.2025 | 90,60 | 94,80 | 90,00 | 93,60 | 2,63% | 6.965,00 |
| 16.04.2025 | 93,00 | 93,00 | 90,60 | 91,20 | -2,15% | 4.043,00 |
| 15.04.2025 | 98,80 | 99,60 | 92,00 | 93,20 | -5,09% | 25.632,00 |
| 14.04.2025 | 95,00 | 98,20 | 94,80 | 98,20 | 3,37% | 10.847,00 |
| 11.04.2025 | 95,00 | 95,60 | 93,00 | 95,00 | 1,28% | 22.630,00 |
| 10.04.2025 | 92,80 | 94,60 | 90,00 | 93,80 | 8,56% | 14.614,00 |
| 09.04.2025 | 88,00 | 88,60 | 83,20 | 86,40 | -3,36% | 11.161,00 |
| 08.04.2025 | 88,20 | 89,60 | 85,00 | 89,40 | 3,00% | 10.621,00 |
| 07.04.2025 | 83,00 | 87,80 | 80,00 | 86,80 | -1,36% | 19.402,00 |
| 04.04.2025 | 92,00 | 92,60 | 80,20 | 88,00 | -5,17% | 25.114,00 |
| 03.04.2025 | 94,00 | 94,20 | 91,00 | 92,80 | -1,28% | 3.609,00 |
| 02.04.2025 | 96,00 | 96,00 | 93,20 | 94,00 | -2,69% | 4.418,00 |
| 01.04.2025 | 97,00 | 98,20 | 95,60 | 96,60 | 1,05% | 6.466,00 |
| 31.03.2025 | 98,00 | 98,00 | 93,40 | 95,60 | -2,45% | 10.255,00 |
| 28.03.2025 | 98,00 | 98,20 | 95,80 | 98,00 | 0,41% | 9.737,00 |
| 27.03.2025 | 95,00 | 98,00 | 94,00 | 97,60 | 2,95% | 7.632,00 |
| 26.03.2025 | 94,80 | 94,80 | 92,20 | 94,80 | 0,85% | 18.439,00 |
| 25.03.2025 | 95,00 | 95,00 | 90,60 | 94,00 | -1,05% | 13.027,00 |
| 24.03.2025 | 100,00 | 100,00 | 93,80 | 95,00 | -5,00% | 9.246,00 |
| 21.03.2025 | 98,00 | 100,00 | 96,00 | 100,00 | 1,83% | 18.179,00 |
| 20.03.2025 | 99,00 | 99,60 | 95,40 | 98,20 | -0,41% | 7.749,00 |
| 19.03.2025 | 99,00 | 99,40 | 97,20 | 98,60 | -0,40% | 8.972,00 |
| 18.03.2025 | 98,00 | 99,80 | 95,00 | 99,00 | 1,23% | 24.337,00 |
| 17.03.2025 | 93,00 | 97,80 | 90,60 | 97,80 | 6,77% | 26.336,00 |
| 14.03.2025 | 86,00 | 92,40 | 85,60 | 91,60 | 6,76% | 34.467,00 |
| 13.03.2025 | 81,00 | 86,00 | 80,60 | 85,80 | 5,93% | 16.255,00 |
| 12.03.2025 | 80,00 | 81,60 | 79,00 | 81,00 | 0,75% | 14.168,00 |
| 11.03.2025 | 86,00 | 86,00 | 80,20 | 80,40 | -6,29% | 16.157,00 |
| 10.03.2025 | 84,60 | 86,60 | 83,40 | 85,80 | 3,13% | 22.156,00 |
| 07.03.2025 | 81,00 | 84,60 | 81,00 | 83,20 | 4,00% | 16.519,00 |
| 06.03.2025 | 75,00 | 80,00 | 75,00 | 80,00 | 7,82% | 69.718,00 |
| 05.03.2025 | 74,00 | 77,00 | 74,00 | 74,20 | 1,09% | 10.777,00 |
| 04.03.2025 | 74,80 | 76,00 | 73,40 | 73,40 | -2,39% | 4.597,00 |
| 03.03.2025 | 73,00 | 77,20 | 72,20 | 75,20 | 3,01% | 11.205,00 |
| 28.02.2025 | 74,00 | 74,00 | 72,00 | 73,00 | -1,08% | 3.136,00 |
| 27.02.2025 | 73,00 | 74,00 | 72,80 | 73,80 | 1,10% | 4.441,00 |
| 26.02.2025 | 72,00 | 73,00 | 72,00 | 73,00 | 1,11% | 6.012,00 |
| 25.02.2025 | 71,40 | 73,00 | 71,40 | 72,20 | 0,28% | 4.775,00 |
| 24.02.2025 | 71,00 | 72,80 | 71,00 | 72,00 | -1,37% | 1.865,00 |
| 21.02.2025 | 69,80 | 73,00 | 69,60 | 73,00 | 4,58% | 15.972,00 |
| 20.02.2025 | 69,00 | 70,00 | 68,60 | 69,80 | 0,58% | 9.688,00 |
| 19.02.2025 | 68,00 | 69,40 | 67,40 | 69,40 | 1,17% | 74.035,00 |
| 18.02.2025 | 66,40 | 68,60 | 66,20 | 68,60 | 3,94% | 2.833,00 |
| 17.02.2025 | 67,00 | 68,20 | 65,40 | 66,00 | -4,90% | 11.609,00 |
| 14.02.2025 | 68,60 | 70,00 | 67,80 | 69,40 | 1,76% | 3.461,00 |
| 13.02.2025 | 68,80 | 69,00 | 67,60 | 68,20 | -0,29% | 3.208,00 |
| 12.02.2025 | 68,40 | 69,00 | 67,40 | 68,40 | 0,59% | 3.738,00 |
| 11.02.2025 | 68,80 | 69,00 | 67,40 | 68,00 | -1,16% | 4.561,00 |
| 10.02.2025 | 68,80 | 69,80 | 68,40 | 68,80 | 0,58% | 9.376,00 |
| 07.02.2025 | 68,00 | 69,00 | 68,00 | 68,40 | 0,59% | 3.462,00 |
| 06.02.2025 | 67,80 | 68,20 | 66,60 | 68,00 | 0,29% | 10.753,00 |
| 05.02.2025 | 69,00 | 69,20 | 67,80 | 67,80 | -1,74% | 14.170,00 |
| 04.02.2025 | 67,20 | 69,00 | 67,00 | 69,00 | 2,99% | 14.759,00 |
| 03.02.2025 | 67,20 | 67,80 | 66,60 | 67,00 | -1,18% | 24.809,00 |
| 31.01.2025 | 67,40 | 67,80 | 67,00 | 67,80 | 0,89% | 6.451,00 |
| 30.01.2025 | 67,00 | 67,40 | 66,00 | 67,20 | 0,60% | 4.351,00 |
| 29.01.2025 | 65,80 | 66,80 | 65,20 | 66,80 | 1,52% | 20.049,00 |
| 28.01.2025 | 65,00 | 66,00 | 64,80 | 65,80 | 1,86% | 20.573,00 |
| 27.01.2025 | 65,40 | 65,40 | 64,20 | 64,60 | -2,12% | 9.891,00 |
| 24.01.2025 | 63,40 | 66,00 | 62,80 | 66,00 | 4,76% | 15.382,00 |
| 23.01.2025 | 62,80 | 63,80 | 62,20 | 63,00 | 0,32% | 6.980,00 |
| 22.01.2025 | 62,00 | 63,40 | 61,40 | 62,80 | 1,62% | 27.643,00 |
| 21.01.2025 | 60,00 | 61,80 | 59,60 | 61,80 | 2,32% | 8.296,00 |
| 20.01.2025 | 61,00 | 61,40 | 59,60 | 60,40 | -0,66% | 4.174,00 |
| 17.01.2025 | 60,00 | 61,20 | 59,00 | 60,80 | 2,01% | 14.293,00 |
| 16.01.2025 | 59,60 | 59,60 | 58,60 | 59,60 | 0,00% | 3.792,00 |
| 15.01.2025 | 58,80 | 59,60 | 58,40 | 59,60 | 1,02% | 2.597,00 |
| 14.01.2025 | 59,00 | 59,00 | 58,40 | 59,00 | 0,00% | 4.629,00 |
| 13.01.2025 | 59,60 | 59,60 | 57,80 | 59,00 | -1,34% | 10.899,00 |
| 10.01.2025 | 58,80 | 59,80 | 58,00 | 59,80 | 1,01% | 7.150,00 |
| 09.01.2025 | 59,40 | 59,60 | 57,20 | 59,20 | -1,00% | 12.922,00 |
| 08.01.2025 | 59,20 | 60,20 | 59,00 | 59,80 | 0,00% | 10.627,00 |
| 07.01.2025 | 60,60 | 60,60 | 59,00 | 59,80 | -1,64% | 7.583,00 |
| 06.01.2025 | 59,80 | 61,20 | 59,40 | 60,80 | 1,33% | 7.162,00 |
| 03.01.2025 | 62,80 | 62,80 | 59,40 | 60,00 | 0,00% | 6.388,00 |
| 30.12.2024 | 57,00 | 60,00 | 56,00 | 60,00 | 6,76% | 13.898,00 |
| 27.12.2024 | 56,40 | 56,40 | 55,60 | 56,20 | 1,08% | 6.790,00 |
| 23.12.2024 | 57,00 | 57,00 | 55,60 | 55,60 | -0,36% | 3.230,00 |
| 20.12.2024 | 55,40 | 55,80 | 55,40 | 55,80 | -0,36% | 8.643,00 |
| 19.12.2024 | 58,40 | 58,40 | 55,60 | 56,00 | -0,36% | 3.143,00 |
| 18.12.2024 | 56,20 | 56,20 | 55,20 | 56,20 | 0,36% | 5.587,00 |
| 17.12.2024 | 56,00 | 56,00 | 55,40 | 56,00 | 0,00% | 2.846,00 |
| 16.12.2024 | 55,80 | 56,00 | 55,00 | 56,00 | 0,00% | 5.873,00 |
| 13.12.2024 | 57,40 | 57,40 | 55,40 | 56,00 | -2,78% | 11.865,00 |
| 12.12.2024 | 58,00 | 58,20 | 57,20 | 57,60 | -0,69% | 1.503,00 |
| 11.12.2024 | 58,60 | 58,60 | 56,80 | 58,00 | -0,68% | 6.047,00 |
| 10.12.2024 | 59,60 | 59,60 | 56,80 | 58,40 | -1,02% | 3.898,00 |
| 09.12.2024 | 56,60 | 59,80 | 56,60 | 59,00 | -0,67% | 5.576,00 |
| 06.12.2024 | 60,00 | 60,00 | 59,00 | 59,40 | -0,67% | 2.641,00 |
| 05.12.2024 | 59,60 | 60,20 | 59,20 | 59,80 | 0,34% | 4.584,00 |
| 04.12.2024 | 59,60 | 60,00 | 58,00 | 59,60 | -0,67% | 5.815,00 |
| 03.12.2024 | 59,80 | 60,00 | 59,00 | 60,00 | 0,67% | 5.770,00 |
| 02.12.2024 | 59,40 | 60,20 | 59,20 | 59,60 | 1,02% | 21.188,00 |
| 29.11.2024 | 57,80 | 59,20 | 57,60 | 59,00 | 1,72% | 6.379,00 |
| 28.11.2024 | 57,00 | 58,60 | 57,00 | 58,00 | 1,75% | 6.840,00 |
| 27.11.2024 | 57,00 | 57,40 | 56,40 | 57,00 | 0,00% | 9.512,00 |
| 26.11.2024 | 56,60 | 57,20 | 56,40 | 57,00 | 0,71% | 8.965,00 |