144,400€
5,32%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 137,00 | 146,50 | 136,40 | 144,40 | 5,32% | 26,00 |
| 05.11.2026 | 143,20 | 147,40 | 136,40 | 137,10 | -4,79% | - |
| 04.11.2026 | 145,80 | 148,00 | 141,30 | 144,00 | -0,62% | 190,00 |
| 03.11.2026 | 145,80 | 148,50 | 143,90 | 144,90 | -1,29% | - |
| 02.11.2026 | 143,00 | 148,30 | 139,60 | 146,80 | 2,87% | - |
| 30.10.2026 | 146,60 | 146,60 | 142,20 | 142,70 | -2,93% | 58,00 |
| 29.10.2026 | 147,80 | 148,90 | 145,00 | 147,00 | -0,68% | 26,00 |
| 28.10.2026 | 151,80 | 153,00 | 147,60 | 148,00 | -2,63% | - |
| 27.10.2026 | 142,20 | 152,20 | 141,80 | 152,00 | 6,74% | 100,00 |
| 26.10.2026 | 138,40 | 143,50 | 138,40 | 142,40 | 2,89% | 1,00 |
| 23.10.2026 | 138,20 | 139,60 | 136,90 | 138,40 | -0,07% | - |
| 22.10.2026 | 138,00 | 141,70 | 137,60 | 138,50 | -0,50% | - |
| 21.10.2026 | 142,80 | 144,30 | 138,60 | 139,20 | -2,66% | 28,00 |
| 20.10.2026 | 143,20 | 144,00 | 141,30 | 143,00 | 0,21% | 2.050,00 |
| 19.10.2026 | 144,00 | 145,60 | 140,80 | 142,70 | -0,49% | - |
| 16.10.2026 | 145,60 | 149,70 | 143,00 | 143,40 | -1,71% | - |
| 15.10.2026 | 145,60 | 145,90 | 145,50 | 145,90 | -2,93% | - |
| 14.10.2026 | 150,00 | 154,40 | 149,60 | 150,30 | 0,20% | 26,00 |
| 13.10.2026 | 147,40 | 150,70 | 145,00 | 150,00 | 1,76% | - |
| 12.10.2026 | 149,20 | 151,50 | 147,20 | 147,40 | -1,14% | 1.038,00 |
| 09.10.2026 | 149,80 | 151,80 | 147,50 | 149,10 | -0,53% | - |
| 08.10.2026 | 152,00 | 152,20 | 148,40 | 149,90 | -1,70% | 1,00 |
| 07.10.2026 | 153,40 | 154,20 | 150,10 | 152,50 | -0,78% | 440,00 |
| 06.10.2026 | 153,30 | 154,70 | 151,30 | 153,70 | 0,20% | 26,00 |
| 05.10.2026 | 155,70 | 157,10 | 152,00 | 153,40 | -1,54% | - |
| 02.10.2026 | 153,60 | 156,20 | 153,20 | 155,80 | 1,90% | 1.106,00 |
| 01.10.2026 | 142,50 | 153,50 | 141,90 | 152,90 | 7,75% | 26,00 |
| 30.09.2026 | 142,70 | 144,30 | 141,30 | 141,90 | -0,42% | - |
| 29.09.2026 | 138,10 | 144,10 | 137,90 | 142,50 | 2,96% | 35,00 |
| 28.09.2026 | 143,90 | 144,10 | 137,50 | 138,40 | -4,16% | - |
| 25.09.2026 | 141,90 | 144,50 | 139,50 | 144,40 | 1,91% | - |
| 24.09.2026 | 148,60 | 149,20 | 139,40 | 141,70 | -4,58% | 1.040,00 |
| 23.09.2026 | 143,90 | 148,90 | 143,70 | 148,50 | 3,34% | - |
| 22.09.2026 | 140,00 | 145,30 | 139,90 | 143,70 | 2,06% | 680,00 |
| 21.09.2026 | 136,90 | 141,80 | 136,10 | 140,80 | 3,38% | 253,00 |
| 18.09.2026 | 137,80 | 140,20 | 135,20 | 136,20 | -0,95% | - |
| 17.09.2026 | 136,10 | 139,70 | 135,90 | 137,50 | 1,48% | - |
| 16.09.2026 | 131,00 | 144,20 | 130,80 | 135,50 | 4,80% | 4.276,00 |
| 15.09.2026 | 129,50 | 129,70 | 126,80 | 129,30 | -0,15% | - |
| 14.09.2026 | 140,60 | 140,80 | 128,60 | 129,50 | -8,03% | - |
| 11.09.2026 | 139,00 | 141,10 | 137,90 | 140,80 | 1,37% | - |
| 10.09.2026 | 141,60 | 142,90 | 136,90 | 138,90 | -1,28% | - |
| 09.09.2026 | 137,90 | 141,30 | 137,70 | 140,70 | 2,10% | - |
| 08.09.2026 | 137,10 | 139,10 | 136,70 | 137,80 | 0,22% | - |
| 07.09.2026 | 134,50 | 138,40 | 133,30 | 137,50 | 2,08% | - |
| 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% | - |