2,800€
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,82 | 2,82 | 2,76 | 2,78 | -0,71% | - |
| 27.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 26.02.2025 | 2,81 | 2,87 | 2,81 | 2,87 | 2,50% | 542,00 |
| 25.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 24.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,51% | - |
| 21.02.2025 | 2,61 | 2,71 | 2,61 | 2,71 | 3,24% | - |
| 20.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 18.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,54% | - |
| 17.02.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 2,87% | 1.353,00 |
| 14.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 13.02.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 1,37% | - |
| 12.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 11.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |
| 10.02.2025 | 2,54 | 2,57 | 2,54 | 2,57 | -0,19% | - |
| 07.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 06.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 05.02.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 0,99% | - |
| 04.02.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 03.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 30.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,20% | - |
| 29.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,20% | - |
| 28.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,01% | - |
| 27.01.2025 | 2,56 | 2,56 | 2,47 | 2,47 | 1,65% | 42,00 |
| 24.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 23.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 22.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 21.01.2025 | 2,38 | 2,41 | 2,38 | 2,41 | -1,03% | - |
| 20.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | - |
| 17.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,05% | - |
| 14.01.2025 | 2,39 | 2,39 | 2,38 | 2,38 | 0,42% | - |
| 13.01.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -1,87% | - |
| 10.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 09.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,25% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,88% | - |
| 07.01.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -3,23% | - |
| 06.01.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 2,91% | 40,00 |
| 03.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 02.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,21% | - |
| 30.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,21% | - |
| 27.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,25% | - |
| 23.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
| 20.12.2024 | 2,44 | 2,46 | 2,44 | 2,46 | -3,16% | 234,00 |
| 19.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | - |
| 18.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,97% | - |
| 17.12.2024 | 2,59 | 2,59 | 2,58 | 2,58 | 3,21% | - |
| 16.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,58% | - |
| 13.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,40% | - |
| 12.12.2024 | 2,49 | 2,53 | 2,49 | 2,53 | 1,41% | 2.131,00 |
| 11.12.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 3,11% | - |
| 10.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,02% | - |
| 09.12.2024 | 2,43 | 2,44 | 2,43 | 2,44 | -0,81% | 2,00 |
| 06.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | - |
| 05.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,34% | - |
| 04.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,39% | - |
| 03.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 29.11.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 1,53% | - |
| 28.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 27.11.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -0,22% | - |
| 26.11.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 1,10% | - |
| 25.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,74% | - |
| 22.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,02% | - |
| 21.11.2024 | 2,31 | 2,35 | 2,27 | 2,35 | 8,66% | - |
| 20.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 19.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,59% | - |
| 18.11.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 15.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,72% | - |
| 14.11.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 13.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 12.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,19% | - |
| 11.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,24% | - |
| 08.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 07.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,71% | - |
| 06.11.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 1,44% | - |
| 05.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 04.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | 1,00 |
| 01.11.2024 | 2,15 | 2,15 | 2,13 | 2,13 | -0,70% | - |
| 31.10.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -1,15% | - |
| 30.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 29.10.2024 | 2,22 | 2,22 | 2,17 | 2,17 | -2,03% | - |
| 28.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 25.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 24.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 23.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 22.10.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,35% | - |
| 21.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,22% | - |
| 18.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,52% | - |
| 17.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 16.10.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,67% | 1.029,00 |
| 15.10.2024 | 2,24 | 2,25 | 2,21 | 2,25 | 2,51% | - |
| 14.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,86% | - |
| 11.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 10.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,13% | - |
| 09.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,70% | - |
| 08.10.2024 | 2,12 | 2,13 | 2,12 | 2,13 | 0,47% | - |
| 07.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,66% | - |