2,790€
0,45%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,78 | 2,80 | 2,76 | 2,79 | 0,45% | - |
| 01.10.2025 | 2,76 | 2,78 | 2,75 | 2,78 | -0,18% | - |
| 30.09.2025 | 2,78 | 2,78 | 2,74 | 2,78 | 0,63% | - |
| 29.09.2025 | 2,76 | 2,77 | 2,75 | 2,77 | 0,45% | - |
| 26.09.2025 | 2,75 | 2,78 | 2,74 | 2,75 | -0,36% | - |
| 25.09.2025 | 2,79 | 2,79 | 2,74 | 2,76 | -1,34% | - |
| 24.09.2025 | 2,80 | 2,81 | 2,78 | 2,80 | 0,36% | - |
| 23.09.2025 | 2,84 | 2,85 | 2,76 | 2,79 | -2,28% | - |
| 22.09.2025 | 2,83 | 2,86 | 2,82 | 2,86 | 0,71% | - |
| 19.09.2025 | 2,84 | 2,84 | 2,82 | 2,84 | 0,44% | - |
| 18.09.2025 | 2,84 | 2,86 | 2,82 | 2,82 | -1,22% | - |
| 17.09.2025 | 2,87 | 2,87 | 2,81 | 2,86 | 0,53% | - |
| 16.09.2025 | 2,80 | 2,89 | 2,80 | 2,84 | 0,35% | - |
| 15.09.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 2,44% | - |
| 12.09.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 1,10% | - |
| 11.09.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,11% | - |
| 10.09.2025 | 2,67 | 2,71 | 2,65 | 2,71 | 0,09% | - |
| 09.09.2025 | 2,69 | 2,70 | 2,67 | 2,70 | 1,41% | - |
| 08.09.2025 | 2,69 | 2,70 | 2,66 | 2,67 | 1,72% | - |
| 05.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 04.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,58% | - |
| 03.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,35% | - |
| 02.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 01.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 29.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,49% | - |
| 28.08.2025 | 2,59 | 2,73 | 2,59 | 2,73 | 4,60% | 10,00 |
| 27.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 26.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 25.08.2025 | 2,64 | 2,72 | 2,64 | 2,72 | 5,02% | 825,00 |
| 22.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,72% | - |
| 21.08.2025 | 2,66 | 2,68 | 2,65 | 2,66 | 3,40% | - |
| 20.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,98% | - |
| 19.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 18.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 15.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 14.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 13.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,20% | - |
| 12.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | - |
| 11.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,20% | - |
| 08.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,20% | - |
| 07.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,68% | - |
| 06.08.2025 | 2,56 | 2,62 | 2,56 | 2,62 | -0,38% | - |
| 05.08.2025 | 2,60 | 2,63 | 2,60 | 2,63 | -0,76% | - |
| 04.08.2025 | 2,58 | 2,65 | 2,58 | 2,65 | -4,86% | - |
| 01.08.2025 | 2,63 | 2,78 | 2,63 | 2,78 | 5,30% | 400,00 |
| 31.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,04% | - |
| 30.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,08% | - |
| 29.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 28.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,47% | - |
| 25.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,41% | - |
| 24.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 23.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |
| 22.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,05% | - |
| 21.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 18.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 17.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,76% | - |
| 16.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,94% | - |
| 15.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 14.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,65% | - |
| 11.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 10.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,00% | - |
| 09.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 08.07.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 2,60% | - |
| 07.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | - |
| 04.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 03.07.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | - |
| 02.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,99% | - |
| 01.07.2025 | 2,81 | 2,91 | 2,81 | 2,91 | 2,29% | 150,00 |
| 30.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | - |
| 27.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,53% | - |
| 26.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,88% | - |
| 25.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 24.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,88% | - |
| 23.06.2025 | 2,82 | 2,85 | 2,82 | 2,85 | -1,90% | - |
| 20.06.2025 | 2,83 | 2,90 | 2,83 | 2,90 | -1,53% | - |
| 19.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | - |
| 18.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 17.06.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 2,22% | - |
| 16.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 12.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 11.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 10.06.2025 | 2,96 | 2,99 | 2,96 | 2,99 | -0,17% | - |
| 09.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | - |
| 06.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,17% | - |
| 05.06.2025 | 3,03 | 3,03 | 3,02 | 3,02 | -0,66% | - |
| 04.06.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,83% | 4.428,00 |
| 03.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,27% | - |
| 02.06.2025 | 3,17 | 3,17 | 3,07 | 3,09 | -2,37% | 1,00 |
| 30.05.2025 | 3,09 | 3,16 | 3,09 | 3,16 | -0,32% | 3.998,00 |
| 29.05.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,71% | - |
| 28.05.2025 | 3,22 | 3,26 | 3,22 | 3,23 | -3,30% | - |
| 27.05.2025 | 3,27 | 3,34 | 3,27 | 3,34 | 0,60% | 8.579,00 |
| 26.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 23.05.2025 | 3,30 | 3,34 | 3,30 | 3,34 | -0,30% | - |
| 22.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,15% | - |
| 21.05.2025 | 3,33 | 3,37 | 3,33 | 3,35 | 3,55% | 5.247,00 |
| 20.05.2025 | 3,21 | 3,24 | 3,21 | 3,24 | -2,12% | - |
| 19.05.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 0,30% | 2.590,00 |
| 16.05.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -2,80% | - |