Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 57,20 | 57,20 | 56,20 | 56,60 | -0,70% | 4.437,00 |
| 22.11.2024 | 57,40 | 57,40 | 57,00 | 57,00 | 0,00% | 2.718,00 |
| 20.11.2024 | 56,80 | 58,00 | 56,80 | 57,00 | 0,35% | 5.740,00 |
| 19.11.2024 | 57,20 | 57,20 | 56,60 | 56,80 | -0,35% | 3.088,00 |
| 18.11.2024 | 57,20 | 57,20 | 55,60 | 57,00 | 0,00% | 4.307,00 |
| 15.11.2024 | 58,00 | 58,00 | 56,60 | 57,00 | -1,38% | 2.758,00 |
| 14.11.2024 | 58,40 | 58,60 | 57,60 | 57,80 | -0,69% | 4.456,00 |
| 13.11.2024 | 59,20 | 59,20 | 58,20 | 58,20 | -2,02% | 7.007,00 |
| 12.11.2024 | 59,20 | 59,40 | 58,20 | 59,40 | -0,34% | 3.928,00 |
| 11.11.2024 | 58,20 | 59,80 | 58,20 | 59,60 | 3,47% | 9.908,00 |
| 08.11.2024 | 57,40 | 58,40 | 57,20 | 57,60 | 0,35% | 14.619,00 |
| 07.11.2024 | 55,80 | 57,40 | 55,60 | 57,40 | 2,87% | 9.110,00 |
| 06.11.2024 | 53,80 | 57,00 | 53,80 | 55,80 | 3,33% | 20.452,00 |
| 05.11.2024 | 51,60 | 54,00 | 51,40 | 54,00 | 5,06% | 10.078,00 |
| 04.11.2024 | 52,60 | 52,60 | 51,20 | 51,40 | -2,28% | 6.295,00 |
| 01.11.2024 | 52,40 | 52,60 | 51,40 | 52,60 | 0,38% | 3.235,00 |
| 31.10.2024 | 52,40 | 52,80 | 51,60 | 52,40 | 0,00% | 5.047,00 |
| 30.10.2024 | 52,60 | 52,80 | 51,80 | 52,40 | 0,00% | 5.991,00 |
| 29.10.2024 | 53,00 | 53,00 | 52,20 | 52,40 | -0,76% | 6.681,00 |
| 28.10.2024 | 53,20 | 53,20 | 52,20 | 52,80 | -0,75% | 3.952,00 |
| 25.10.2024 | 52,60 | 53,20 | 52,00 | 53,20 | 1,14% | 3.059,00 |
| 24.10.2024 | 52,60 | 53,00 | 52,40 | 52,60 | 0,00% | 1.270,00 |
| 23.10.2024 | 53,20 | 53,20 | 52,20 | 52,60 | -1,13% | 2.593,00 |
| 22.10.2024 | 53,00 | 53,80 | 52,80 | 53,20 | 0,38% | 4.395,00 |
| 21.10.2024 | 53,80 | 53,80 | 52,60 | 53,00 | -1,85% | 4.578,00 |
| 18.10.2024 | 53,60 | 54,00 | 53,20 | 54,00 | 0,75% | 4.245,00 |
| 17.10.2024 | 53,80 | 54,00 | 53,40 | 53,60 | -0,74% | 5.346,00 |
| 16.10.2024 | 53,80 | 54,20 | 53,40 | 54,00 | 1,89% | 5.678,00 |
| 14.10.2024 | 53,00 | 53,40 | 52,80 | 53,00 | 0,00% | 18.373,00 |
| 11.10.2024 | 51,20 | 53,20 | 51,20 | 53,00 | 4,33% | 12.773,00 |
| 10.10.2024 | 51,60 | 52,20 | 50,60 | 50,80 | -1,93% | 1.733,00 |
| 09.10.2024 | 50,60 | 51,80 | 50,40 | 51,80 | 2,37% | 2.977,00 |
| 08.10.2024 | 50,40 | 50,60 | 50,20 | 50,60 | 1,20% | 1.362,00 |
| 07.10.2024 | 49,90 | 50,00 | 49,70 | 50,00 | 0,00% | 2.344,00 |
| 04.10.2024 | 50,40 | 50,40 | 49,40 | 50,00 | -0,79% | 10.063,00 |
| 03.10.2024 | 51,80 | 51,80 | 50,00 | 50,40 | -2,70% | 9.015,00 |
| 02.10.2024 | 52,80 | 52,80 | 51,60 | 51,80 | -1,15% | 4.891,00 |
| 01.10.2024 | 52,80 | 53,00 | 52,20 | 52,40 | -0,38% | 2.280,00 |
| 30.09.2024 | 53,20 | 53,20 | 52,60 | 52,60 | -1,50% | 2.635,00 |
| 27.09.2024 | 53,60 | 53,60 | 53,00 | 53,40 | 0,00% | 2.535,00 |
| 26.09.2024 | 53,20 | 53,80 | 53,20 | 53,40 | 0,38% | 3.424,00 |
| 25.09.2024 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | 1.153,00 |
| 24.09.2024 | 53,80 | 53,80 | 53,20 | 53,60 | -0,37% | 1.918,00 |
| 23.09.2024 | 53,00 | 54,40 | 53,00 | 53,80 | 2,28% | 4.072,00 |
| 20.09.2024 | 53,20 | 54,00 | 52,60 | 52,60 | -1,50% | 14.343,00 |
| 19.09.2024 | 52,20 | 53,40 | 52,00 | 53,40 | 1,91% | 8.782,00 |
| 18.09.2024 | 51,80 | 52,40 | 51,60 | 52,40 | 1,16% | 14.925,00 |
| 17.09.2024 | 52,00 | 52,00 | 51,20 | 51,80 | -0,38% | 4.112,00 |
| 16.09.2024 | 51,40 | 52,20 | 51,40 | 52,00 | 1,17% | 4.722,00 |
| 13.09.2024 | 50,40 | 51,40 | 50,20 | 51,40 | 1,98% | 2.528,00 |
| 12.09.2024 | 50,40 | 50,80 | 50,00 | 50,40 | 0,00% | 5.801,00 |
| 11.09.2024 | 49,90 | 50,40 | 49,30 | 50,40 | 1,00% | 1.207,00 |
| 10.09.2024 | 49,60 | 50,00 | 49,40 | 49,90 | 0,60% | 700,00 |
| 09.09.2024 | 49,90 | 50,40 | 49,60 | 49,60 | -0,40% | 900,00 |
| 06.09.2024 | 50,60 | 50,60 | 49,00 | 49,80 | -1,58% | 994,00 |
| 05.09.2024 | 51,00 | 51,80 | 50,60 | 50,60 | -0,78% | 1.804,00 |
| 04.09.2024 | 51,80 | 51,80 | 51,00 | 51,00 | -1,54% | 1.401,00 |
| 03.09.2024 | 51,40 | 51,80 | 51,00 | 51,80 | 0,78% | 1.076,00 |
| 02.09.2024 | 51,20 | 51,40 | 51,20 | 51,40 | 0,39% | 108,00 |
| 30.08.2024 | 51,20 | 51,20 | 51,00 | 51,20 | 0,39% | 180,00 |
| 29.08.2024 | 51,00 | 51,00 | 50,60 | 51,00 | 0,00% | 1.506,00 |
| 28.08.2024 | 51,00 | 51,40 | 51,00 | 51,00 | 0,00% | 365,00 |
| 27.08.2024 | 51,00 | 51,20 | 51,00 | 51,00 | 0,00% | 221,00 |
| 26.08.2024 | 51,60 | 51,60 | 51,00 | 51,00 | -1,54% | 823,00 |
| 23.08.2024 | 51,80 | 51,80 | 51,60 | 51,80 | 0,00% | 479,00 |
| 22.08.2024 | 51,40 | 51,80 | 51,00 | 51,80 | 0,78% | 5.896,00 |
| 21.08.2024 | 51,20 | 51,40 | 51,00 | 51,40 | 0,39% | 590,00 |
| 20.08.2024 | 50,80 | 51,20 | 50,60 | 51,20 | 0,79% | 1.060,00 |
| 19.08.2024 | 51,80 | 51,80 | 50,40 | 50,80 | -1,93% | 2.292,00 |
| 16.08.2024 | 51,80 | 51,80 | 51,60 | 51,80 | 0,00% | 1.202,00 |
| 15.08.2024 | 51,80 | 51,80 | 51,60 | 51,80 | 0,00% | 1.937,00 |
| 14.08.2024 | 51,60 | 51,80 | 51,60 | 51,80 | 0,78% | 3.076,00 |
| 13.08.2024 | 52,00 | 52,00 | 51,40 | 51,40 | -1,15% | 786,00 |
| 12.08.2024 | 52,20 | 52,20 | 51,60 | 52,00 | 0,00% | 2.050,00 |
| 09.08.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -0,76% | 552,00 |
| 08.08.2024 | 51,80 | 52,40 | 51,80 | 52,40 | 0,77% | 1.642,00 |
| 07.08.2024 | 50,60 | 52,00 | 50,60 | 52,00 | 3,17% | 4.880,00 |
| 06.08.2024 | 51,40 | 52,20 | 50,40 | 50,40 | 0,80% | 3.608,00 |
| 05.08.2024 | 51,20 | 51,20 | 49,90 | 50,00 | -3,47% | 2.744,00 |
| 02.08.2024 | 51,80 | 52,80 | 51,80 | 51,80 | -1,89% | 2.693,00 |
| 31.07.2024 | 51,80 | 52,80 | 51,60 | 52,80 | 1,93% | 10.323,00 |