134,700€
5,07%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 128,30 | 136,60 | 128,10 | 134,70 | 5,07% | - |
| 03.09.2026 | 128,10 | 130,00 | 126,80 | 128,20 | 0,47% | - |
| 02.09.2026 | 127,20 | 129,10 | 124,60 | 127,60 | 0,31% | - |
| 01.09.2026 | 135,60 | 136,30 | 127,20 | 127,20 | -6,26% | 200,00 |
| 31.08.2026 | 138,70 | 139,30 | 135,40 | 135,70 | -2,23% | - |
| 28.08.2026 | 140,50 | 141,60 | 138,60 | 138,80 | -1,07% | - |
| 27.08.2026 | 138,50 | 143,10 | 138,10 | 140,30 | 1,74% | - |
| 26.08.2026 | 133,40 | 138,60 | 133,40 | 137,90 | 2,99% | - |
| 25.08.2026 | 133,10 | 136,30 | 132,80 | 133,90 | 0,68% | 3.600,00 |
| 24.08.2026 | 134,40 | 135,80 | 130,70 | 133,00 | -1,12% | 56,00 |
| 21.08.2026 | 134,40 | 136,80 | 134,20 | 134,50 | 0,07% | - |
| 20.08.2026 | 135,60 | 136,50 | 134,40 | 134,40 | -1,47% | - |
| 19.08.2026 | 139,80 | 140,60 | 136,30 | 136,40 | -10,44% | - |
| 05.05.2026 | 154,20 | 158,10 | 151,70 | 152,30 | -1,42% | 6,00 |
| 04.05.2026 | 152,60 | 159,70 | 150,70 | 154,50 | 3,21% | - |
| 30.04.2026 | 146,80 | 152,30 | 146,10 | 149,70 | 1,77% | - |
| 29.04.2026 | 146,40 | 150,30 | 146,40 | 147,10 | 0,55% | - |
| 28.04.2026 | 149,60 | 149,60 | 145,10 | 146,30 | -2,53% | - |
| 27.04.2026 | 148,30 | 160,90 | 148,00 | 150,10 | 0,94% | 322,00 |
| 24.04.2026 | 144,50 | 149,20 | 143,70 | 148,70 | 3,19% | - |
| 23.04.2026 | 141,00 | 145,20 | 139,90 | 144,10 | 1,26% | - |
| 22.04.2026 | 145,60 | 148,90 | 141,40 | 142,30 | -1,66% | - |
| 21.04.2026 | 149,80 | 149,90 | 144,30 | 144,70 | -3,21% | - |
| 20.04.2026 | 153,00 | 153,10 | 147,60 | 149,50 | -2,99% | - |
| 17.04.2026 | 153,00 | 156,40 | 149,80 | 154,10 | 0,92% | 30,00 |
| 16.04.2026 | 148,90 | 153,30 | 147,10 | 152,70 | 2,62% | - |
| 15.04.2026 | 148,30 | 152,40 | 147,30 | 148,80 | 0,20% | - |
| 14.04.2026 | 141,10 | 150,50 | 138,60 | 148,50 | 10,41% | 2.106,00 |
| 13.04.2026 | 130,10 | 134,50 | 129,40 | 134,50 | 2,13% | - |
| 10.04.2026 | 135,70 | 137,60 | 131,00 | 131,70 | -2,23% | - |
| 09.04.2026 | 136,30 | 138,30 | 129,20 | 134,70 | -1,75% | 250,00 |
| 08.04.2026 | 131,40 | 138,00 | 126,50 | 137,10 | 7,03% | 1.450,00 |
| 07.04.2026 | 128,00 | 131,40 | 125,20 | 128,10 | -0,50% | - |
| 02.04.2026 | 132,75 | 134,75 | 124,50 | 128,75 | -4,45% | - |
| 01.04.2026 | 130,25 | 135,00 | 128,25 | 134,75 | 4,26% | 102,00 |
| 31.03.2026 | 123,50 | 129,25 | 122,75 | 129,25 | 5,73% | 40,00 |
| 30.03.2026 | 126,50 | 127,50 | 121,25 | 122,25 | -2,78% | 1.550,00 |
| 27.03.2026 | 132,00 | 133,00 | 125,25 | 125,75 | -5,27% | - |
| 26.03.2026 | 134,50 | 135,25 | 131,25 | 132,75 | -1,67% | 16,00 |
| 25.03.2026 | 132,50 | 136,75 | 130,50 | 135,00 | 2,08% | - |
| 24.03.2026 | 131,50 | 133,00 | 127,00 | 132,25 | -0,75% | - |
| 23.03.2026 | 130,25 | 134,75 | 123,00 | 133,25 | 1,91% | - |
| 20.03.2026 | 132,50 | 133,75 | 129,00 | 130,75 | -0,95% | 140,00 |
| 19.03.2026 | 138,75 | 141,50 | 130,50 | 132,00 | -4,69% | 2.250,00 |
| 18.03.2026 | 140,00 | 141,75 | 138,00 | 138,50 | -0,36% | 20,00 |
| 17.03.2026 | 136,75 | 141,00 | 134,50 | 139,00 | 1,09% | 4,00 |
| 16.03.2026 | 136,50 | 139,00 | 135,00 | 137,50 | 1,29% | - |
| 13.03.2026 | 136,50 | 141,00 | 134,25 | 135,75 | -0,55% | - |
| 12.03.2026 | 140,00 | 140,50 | 135,50 | 136,50 | -3,02% | - |
| 11.03.2026 | 138,50 | 142,50 | 136,25 | 140,75 | 1,62% | - |
| 10.03.2026 | 139,50 | 141,00 | 135,50 | 138,50 | -1,60% | 28,00 |
| 09.03.2026 | 144,25 | 146,50 | 137,25 | 140,75 | -4,74% | - |
| 06.03.2026 | 148,25 | 150,75 | 143,50 | 147,75 | 0,00% | - |
| 05.03.2026 | 174,50 | 175,25 | 142,00 | 147,75 | -15,93% | 207,00 |
| 04.03.2026 | 172,00 | 177,25 | 171,25 | 175,75 | 0,86% | - |
| 03.03.2026 | 177,50 | 178,00 | 168,75 | 174,25 | -2,52% | 117,00 |
| 02.03.2026 | 179,75 | 183,00 | 176,25 | 178,75 | -2,19% | 45,00 |
| 27.02.2026 | 183,75 | 185,00 | 178,00 | 182,75 | -0,54% | 300,00 |
| 26.02.2026 | 184,25 | 187,00 | 181,25 | 183,75 | -0,41% | 42,00 |
| 25.02.2026 | 183,50 | 186,50 | 182,50 | 184,50 | 0,14% | - |
| 24.02.2026 | 182,00 | 185,75 | 176,00 | 184,25 | 1,24% | - |
| 23.02.2026 | 182,00 | 185,00 | 179,25 | 182,00 | -0,27% | - |
| 20.02.2026 | 178,00 | 183,75 | 176,25 | 182,50 | 1,96% | - |
| 19.02.2026 | 179,00 | 181,50 | 175,50 | 179,00 | -0,14% | - |
| 18.02.2026 | 176,25 | 181,25 | 173,25 | 179,25 | 0,70% | 11,00 |
| 17.02.2026 | 169,00 | 178,00 | 167,75 | 178,00 | 4,86% | 91,00 |
| 16.02.2026 | 168,00 | 170,25 | 165,00 | 169,75 | 1,19% | 11,00 |
| 13.02.2026 | 162,75 | 170,25 | 161,00 | 167,75 | 3,07% | 38,00 |
| 12.02.2026 | 159,25 | 165,00 | 156,25 | 162,75 | 2,68% | 702,00 |
| 11.02.2026 | 162,50 | 162,50 | 155,50 | 158,50 | -2,31% | - |
| 10.02.2026 | 153,25 | 166,00 | 152,75 | 162,25 | 5,87% | 336,00 |
| 09.02.2026 | 144,50 | 153,25 | 142,75 | 153,25 | 5,69% | 610,00 |
| 06.02.2026 | 136,50 | 146,50 | 133,25 | 145,00 | 5,84% | - |
| 05.02.2026 | 142,00 | 143,00 | 136,00 | 137,00 | -3,35% | - |
| 04.02.2026 | 133,50 | 147,25 | 133,50 | 141,75 | 6,78% | 1.481,00 |
| 03.02.2026 | 135,75 | 137,75 | 130,25 | 132,75 | -2,21% | - |
| 02.02.2026 | 134,25 | 135,75 | 130,00 | 135,75 | 0,74% | - |
| 30.01.2026 | 134,50 | 138,50 | 133,50 | 134,75 | -0,19% | - |
| 29.01.2026 | 135,75 | 136,50 | 133,25 | 135,00 | -0,37% | 16,00 |
| 28.01.2026 | 136,00 | 140,00 | 133,25 | 135,50 | -0,37% | 50,00 |
| 27.01.2026 | 135,50 | 138,50 | 134,50 | 136,00 | 0,18% | 7,00 |
| 26.01.2026 | 135,25 | 137,00 | 133,00 | 135,75 | -0,37% | 550,00 |
| 23.01.2026 | 131,50 | 136,25 | 130,75 | 136,25 | 2,83% | 216,00 |
| 22.01.2026 | 131,50 | 133,25 | 127,75 | 132,50 | 1,34% | - |
| 21.01.2026 | 138,00 | 139,25 | 128,50 | 130,75 | -5,94% | 81,00 |
| 20.01.2026 | 130,00 | 140,25 | 127,50 | 139,00 | 6,31% | 198,00 |
| 19.01.2026 | 130,50 | 132,25 | 127,75 | 130,75 | -0,95% | - |
| 16.01.2026 | 132,00 | 135,50 | 128,50 | 132,00 | 0,76% | - |
| 15.01.2026 | 136,25 | 136,50 | 129,25 | 131,00 | -3,50% | 99,00 |
| 14.01.2026 | 145,00 | 145,00 | 134,00 | 135,75 | -6,06% | 432,00 |
| 13.01.2026 | 141,00 | 150,50 | 139,25 | 144,50 | 1,94% | 113,00 |
| 12.01.2026 | 137,00 | 142,25 | 136,25 | 141,75 | 3,66% | 450,00 |
| 09.01.2026 | 132,25 | 137,25 | 131,25 | 136,75 | 3,60% | 120,00 |
| 08.01.2026 | 136,00 | 136,75 | 129,25 | 132,00 | -3,47% | - |
| 07.01.2026 | 133,25 | 137,75 | 133,25 | 136,75 | 2,05% | - |
| 06.01.2026 | 135,00 | 136,75 | 132,00 | 134,00 | -0,74% | - |
| 05.01.2026 | 137,25 | 141,25 | 129,00 | 135,00 | -1,46% | 100,00 |
| 02.01.2026 | 136,25 | 137,50 | 136,25 | 137,00 | 1,11% | 392,00 |
| 30.12.2025 | 131,00 | 136,75 | 131,00 | 135,50 | 2,85% | - |
| 29.12.2025 | 133,75 | 133,75 | 128,75 | 131,75 | -1,86% | 14,00 |