29,225€
-0,51%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 29,50 | 29,68 | 29,20 | 29,43 | -0,08% | - |
| 11.02.2026 | 30,60 | 30,63 | 28,93 | 29,45 | -3,68% | - |
| 10.02.2026 | 29,75 | 30,68 | 29,73 | 30,58 | 2,60% | - |
| 09.02.2026 | 29,58 | 29,85 | 29,45 | 29,80 | 0,85% | - |
| 06.02.2026 | 28,75 | 29,63 | 28,43 | 29,55 | 2,96% | - |
| 05.02.2026 | 29,05 | 29,38 | 28,65 | 28,70 | -0,86% | - |
| 04.02.2026 | 28,65 | 29,30 | 28,65 | 28,95 | 1,31% | 700,00 |
| 03.02.2026 | 29,05 | 29,08 | 28,45 | 28,58 | -1,55% | 448,00 |
| 02.02.2026 | 28,50 | 29,08 | 28,50 | 29,03 | 0,52% | - |
| 30.01.2026 | 28,95 | 29,08 | 28,70 | 28,88 | -0,52% | - |
| 29.01.2026 | 28,90 | 29,08 | 28,78 | 29,03 | 0,69% | - |
| 28.01.2026 | 29,45 | 29,50 | 28,78 | 28,83 | -1,37% | - |
| 27.01.2026 | 29,20 | 29,38 | 29,03 | 29,23 | 0,52% | - |
| 26.01.2026 | 29,18 | 29,43 | 28,75 | 29,08 | -0,51% | - |
| 23.01.2026 | 29,25 | 29,50 | 29,03 | 29,23 | -0,17% | - |
| 22.01.2026 | 28,98 | 29,50 | 28,90 | 29,28 | 1,21% | - |
| 21.01.2026 | 28,55 | 29,15 | 28,43 | 28,93 | 1,49% | 490,00 |
| 20.01.2026 | 28,95 | 29,15 | 28,45 | 28,50 | -1,81% | 1.809,00 |
| 19.01.2026 | 29,15 | 29,28 | 28,75 | 29,03 | -1,69% | - |
| 16.01.2026 | 30,00 | 30,00 | 29,48 | 29,53 | -1,34% | - |
| 15.01.2026 | 30,25 | 30,28 | 29,80 | 29,93 | -0,66% | - |
| 14.01.2026 | 29,75 | 30,20 | 29,65 | 30,13 | 1,52% | 1.680,00 |
| 13.01.2026 | 29,83 | 29,95 | 29,38 | 29,68 | -0,59% | 1.698,00 |
| 12.01.2026 | 30,13 | 30,18 | 29,70 | 29,85 | -0,58% | - |
| 09.01.2026 | 29,95 | 30,18 | 29,75 | 30,03 | 0,33% | - |
| 08.01.2026 | 30,03 | 30,10 | 29,60 | 29,93 | -0,58% | 1.150,00 |
| 07.01.2026 | 30,08 | 30,28 | 29,88 | 30,10 | -0,41% | - |
| 06.01.2026 | 29,88 | 30,23 | 29,75 | 30,23 | 1,34% | 1.154,00 |
| 05.01.2026 | 30,18 | 30,23 | 29,65 | 29,83 | -1,65% | 10.295,00 |
| 02.01.2026 | 29,78 | 30,38 | 29,65 | 30,33 | 2,45% | 6.740,00 |
| 30.12.2025 | 29,35 | 29,70 | 29,30 | 29,60 | 0,85% | - |
| 29.12.2025 | 29,05 | 29,43 | 29,03 | 29,35 | 1,21% | - |
| 23.12.2025 | 29,25 | 29,30 | 28,90 | 29,00 | -0,94% | - |
| 22.12.2025 | 29,38 | 29,60 | 29,03 | 29,28 | -0,34% | 6.118,00 |
| 19.12.2025 | 29,60 | 29,85 | 29,33 | 29,38 | -0,68% | - |
| 18.12.2025 | 28,58 | 29,78 | 28,50 | 29,58 | 3,68% | 10,00 |
| 17.12.2025 | 28,70 | 28,80 | 28,48 | 28,53 | -0,61% | - |
| 16.12.2025 | 28,25 | 28,78 | 27,65 | 28,70 | 1,32% | - |
| 15.12.2025 | 28,45 | 28,68 | 28,23 | 28,33 | -0,18% | - |
| 12.12.2025 | 28,15 | 28,68 | 27,93 | 28,38 | 0,80% | - |
| 11.12.2025 | 27,60 | 28,23 | 27,60 | 28,15 | 1,62% | - |
| 10.12.2025 | 27,90 | 28,00 | 27,60 | 27,70 | -0,72% | - |
| 09.12.2025 | 28,40 | 28,55 | 27,90 | 27,90 | -1,67% | 23,00 |
| 08.12.2025 | 28,38 | 28,68 | 28,25 | 28,38 | 0,00% | - |
| 05.12.2025 | 28,03 | 28,63 | 27,85 | 28,38 | 1,43% | - |