26,450€
3,02%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,68 | 26,65 | 25,63 | 26,45 | 3,02% | - |
| 19.10.2026 | 26,23 | 26,23 | 25,60 | 25,68 | -1,82% | - |
| 16.10.2026 | 25,53 | 26,50 | 25,53 | 26,15 | 2,45% | - |
| 15.10.2026 | 25,45 | 25,53 | 25,45 | 25,53 | -1,26% | - |
| 14.10.2026 | 25,53 | 26,15 | 25,25 | 25,85 | 1,37% | - |
| 13.10.2026 | 25,33 | 25,58 | 25,25 | 25,50 | 0,59% | - |
| 12.10.2026 | 25,45 | 25,68 | 25,30 | 25,35 | -0,49% | 816,00 |
| 09.10.2026 | 25,28 | 25,83 | 25,20 | 25,48 | 1,39% | - |
| 08.10.2026 | 26,08 | 26,28 | 24,83 | 25,13 | -4,10% | - |
| 07.10.2026 | 26,18 | 26,80 | 26,10 | 26,20 | -0,10% | - |
| 06.10.2026 | 26,25 | 26,70 | 26,10 | 26,23 | 0,00% | - |
| 05.10.2026 | 25,75 | 26,43 | 25,70 | 26,23 | 1,75% | - |
| 02.10.2026 | 25,65 | 25,98 | 25,65 | 25,78 | 0,59% | - |
| 01.10.2026 | 25,65 | 25,83 | 25,33 | 25,63 | -0,19% | - |
| 30.09.2026 | 25,78 | 25,93 | 25,60 | 25,68 | 0,00% | - |
| 29.09.2026 | 25,65 | 25,78 | 25,58 | 25,68 | 0,00% | 20,00 |
| 28.09.2026 | 25,70 | 25,88 | 25,50 | 25,68 | -0,58% | - |
| 25.09.2026 | 25,40 | 25,83 | 25,23 | 25,83 | 1,97% | - |
| 24.09.2026 | 25,65 | 25,73 | 25,15 | 25,33 | -1,36% | - |
| 23.09.2026 | 25,68 | 25,88 | 25,43 | 25,68 | 0,10% | - |
| 22.09.2026 | 25,60 | 26,00 | 25,48 | 25,65 | 0,20% | - |
| 21.09.2026 | 25,48 | 25,85 | 25,28 | 25,60 | 0,99% | - |
| 18.09.2026 | 26,08 | 26,08 | 25,33 | 25,35 | -2,69% | - |
| 17.09.2026 | 25,60 | 26,33 | 25,45 | 26,05 | 2,36% | - |
| 16.09.2026 | 25,25 | 25,53 | 25,13 | 25,45 | 0,69% | - |
| 15.09.2026 | 25,48 | 25,68 | 25,13 | 25,28 | -0,59% | 5.200,00 |
| 14.09.2026 | 25,63 | 25,63 | 25,35 | 25,43 | -0,78% | - |
| 11.09.2026 | 25,58 | 25,83 | 25,35 | 25,63 | 0,49% | - |
| 10.09.2026 | 25,30 | 25,83 | 25,20 | 25,50 | 0,69% | - |
| 09.09.2026 | 25,40 | 25,40 | 25,05 | 25,33 | -0,20% | - |
| 08.09.2026 | 25,38 | 25,73 | 25,13 | 25,38 | -0,10% | - |
| 07.09.2026 | 25,65 | 25,68 | 25,33 | 25,40 | -0,97% | - |
| 04.09.2026 | 25,73 | 25,93 | 25,53 | 25,65 | -0,19% | - |
| 03.09.2026 | 25,30 | 25,78 | 25,30 | 25,70 | 1,48% | - |
| 02.09.2026 | 25,25 | 25,43 | 24,95 | 25,33 | 0,30% | - |
| 01.09.2026 | 25,18 | 25,75 | 25,15 | 25,25 | 0,40% | - |
| 31.08.2026 | 25,55 | 25,85 | 25,10 | 25,15 | -1,57% | - |
| 28.08.2026 | 25,40 | 25,78 | 25,40 | 25,55 | 0,59% | - |
| 27.08.2026 | 25,70 | 25,85 | 25,30 | 25,40 | -1,26% | - |
| 26.08.2026 | 25,70 | 25,95 | 25,65 | 25,73 | 0,00% | - |
| 25.08.2026 | 26,03 | 26,08 | 25,70 | 25,73 | -0,96% | - |
| 24.08.2026 | 26,10 | 26,23 | 25,90 | 25,98 | -0,38% | - |
| 21.08.2026 | 25,98 | 26,18 | 25,88 | 26,08 | 0,29% | - |
| 20.08.2026 | 25,88 | 26,03 | 25,80 | 26,00 | 0,58% | - |
| 19.08.2026 | 25,83 | 26,05 | 25,65 | 25,85 | -10,48% | - |
| 05.05.2026 | 28,50 | 29,10 | 28,43 | 28,88 | 1,58% | - |
| 04.05.2026 | 29,15 | 29,23 | 28,23 | 28,43 | -2,57% | - |
| 30.04.2026 | 28,30 | 29,23 | 28,25 | 29,18 | 2,37% | - |
| 29.04.2026 | 29,00 | 29,00 | 28,43 | 28,50 | -1,30% | - |
| 28.04.2026 | 28,28 | 28,98 | 28,25 | 28,88 | 1,94% | 86,00 |
| 27.04.2026 | 28,30 | 28,58 | 28,18 | 28,33 | -0,26% | - |
| 24.04.2026 | 28,55 | 28,68 | 28,20 | 28,40 | -0,53% | - |
| 23.04.2026 | 28,35 | 28,85 | 28,18 | 28,55 | 0,09% | - |
| 22.04.2026 | 28,83 | 29,20 | 28,35 | 28,53 | 0,00% | - |
| 21.04.2026 | 29,03 | 29,28 | 28,50 | 28,53 | -1,55% | 1.352,00 |
| 20.04.2026 | 28,70 | 29,05 | 28,58 | 28,98 | -0,09% | - |
| 17.04.2026 | 28,28 | 29,38 | 28,20 | 29,00 | 2,75% | - |
| 16.04.2026 | 28,75 | 28,85 | 28,13 | 28,23 | -1,57% | - |
| 15.04.2026 | 28,95 | 29,43 | 28,53 | 28,68 | -1,04% | - |
| 14.04.2026 | 28,78 | 29,48 | 28,68 | 28,98 | 0,35% | - |
| 13.04.2026 | 28,98 | 29,13 | 28,53 | 28,88 | -1,70% | 2.800,00 |
| 10.04.2026 | 28,90 | 29,53 | 28,73 | 29,38 | 1,56% | - |
| 09.04.2026 | 29,03 | 29,13 | 28,68 | 28,93 | -0,86% | - |
| 08.04.2026 | 28,43 | 29,23 | 28,00 | 29,18 | 6,77% | - |
| 07.04.2026 | 27,33 | 27,78 | 26,78 | 27,33 | -0,27% | - |
| 02.04.2026 | 27,35 | 27,73 | 27,08 | 27,40 | -2,40% | - |
| 01.04.2026 | 27,40 | 28,18 | 27,30 | 28,08 | 2,74% | 1.100,00 |
| 31.03.2026 | 27,53 | 27,53 | 26,75 | 27,33 | 0,37% | - |
| 30.03.2026 | 26,78 | 27,53 | 26,55 | 27,23 | 1,97% | - |
| 27.03.2026 | 27,35 | 27,35 | 26,63 | 26,70 | -1,93% | - |
| 26.03.2026 | 26,93 | 27,63 | 26,80 | 27,23 | 0,55% | - |
| 25.03.2026 | 26,93 | 27,23 | 26,65 | 27,08 | 0,37% | - |
| 24.03.2026 | 26,68 | 27,03 | 26,20 | 26,98 | 0,56% | - |
| 23.03.2026 | 25,28 | 27,05 | 25,13 | 26,83 | 4,79% | 1.100,00 |
| 20.03.2026 | 26,48 | 26,75 | 25,38 | 25,60 | -3,31% | - |
| 19.03.2026 | 27,03 | 27,25 | 26,20 | 26,48 | -1,85% | 476,00 |
| 18.03.2026 | 27,73 | 28,10 | 26,95 | 26,98 | -1,82% | 972,00 |
| 17.03.2026 | 27,23 | 27,80 | 27,08 | 27,48 | 0,09% | - |
| 16.03.2026 | 27,65 | 27,88 | 27,20 | 27,45 | 0,27% | - |
| 13.03.2026 | 27,80 | 28,00 | 27,38 | 27,38 | -1,62% | - |
| 12.03.2026 | 28,15 | 28,40 | 27,75 | 27,83 | -2,11% | - |
| 11.03.2026 | 28,48 | 28,58 | 28,23 | 28,43 | 0,18% | - |
| 10.03.2026 | 28,28 | 28,85 | 28,03 | 28,38 | -0,18% | - |
| 09.03.2026 | 28,10 | 28,58 | 27,70 | 28,43 | -1,90% | 14.344,00 |
| 06.03.2026 | 29,48 | 29,88 | 28,73 | 28,98 | -1,11% | - |
| 05.03.2026 | 29,10 | 29,65 | 28,98 | 29,30 | -0,17% | - |
| 04.03.2026 | 28,80 | 29,85 | 27,88 | 29,35 | 1,12% | - |
| 03.03.2026 | 30,23 | 30,63 | 28,38 | 29,03 | -5,07% | 3.042,00 |
| 02.03.2026 | 31,33 | 31,88 | 30,13 | 30,58 | -4,08% | 29,00 |
| 27.02.2026 | 30,90 | 32,80 | 30,90 | 31,88 | 3,07% | 4.077,00 |
| 26.02.2026 | 30,90 | 30,98 | 30,25 | 30,93 | -0,08% | 10.432,00 |
| 25.02.2026 | 31,13 | 31,35 | 30,75 | 30,95 | -0,56% | 605,00 |
| 24.02.2026 | 30,50 | 31,18 | 30,25 | 31,13 | 2,22% | 52,00 |
| 23.02.2026 | 30,40 | 31,03 | 30,30 | 30,45 | -0,41% | 2.400,00 |
| 20.02.2026 | 30,15 | 30,60 | 29,98 | 30,58 | 1,49% | - |
| 19.02.2026 | 30,45 | 30,63 | 30,03 | 30,13 | -0,99% | - |
| 18.02.2026 | 30,05 | 30,53 | 29,75 | 30,43 | 1,33% | - |
| 17.02.2026 | 29,88 | 30,08 | 29,60 | 30,03 | 0,00% | - |
| 16.02.2026 | 29,48 | 30,18 | 29,40 | 30,03 | 1,95% | - |
| 13.02.2026 | 29,43 | 29,58 | 29,23 | 29,45 | 0,08% | - |