24,125€
0,10%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,20 | 24,50 | 24,10 | 24,10 | -1,03% | 33.818,00 |
| 01.11.2024 | 24,40 | 24,65 | 24,20 | 24,35 | -1,02% | 34.879,00 |
| 31.10.2024 | 24,40 | 24,60 | 24,20 | 24,60 | -0,20% | 58.711,00 |
| 30.10.2024 | 24,95 | 24,95 | 24,45 | 24,65 | -1,40% | 106.462,00 |
| 29.10.2024 | 25,20 | 25,20 | 24,65 | 25,00 | 0,81% | 50.297,00 |
| 28.10.2024 | 25,50 | 25,55 | 24,55 | 24,80 | -2,55% | 80.644,00 |
| 25.10.2024 | 26,00 | 26,00 | 25,35 | 25,45 | -1,93% | 106.150,00 |
| 24.10.2024 | 25,60 | 26,30 | 25,40 | 25,95 | 0,97% | 32.628,00 |
| 23.10.2024 | 26,00 | 26,15 | 25,60 | 25,70 | -0,96% | 29.728,00 |
| 22.10.2024 | 25,95 | 26,05 | 25,80 | 25,95 | -0,76% | 25.632,00 |
| 21.10.2024 | 25,80 | 26,40 | 25,75 | 26,15 | 1,75% | 85.047,00 |
| 18.10.2024 | 25,75 | 25,90 | 25,65 | 25,70 | 0,19% | 21.017,00 |
| 17.10.2024 | 25,90 | 25,90 | 25,60 | 25,65 | -0,77% | 25.511,00 |
| 16.10.2024 | 26,00 | 26,00 | 25,50 | 25,85 | 0,78% | 29.993,00 |
| 15.10.2024 | 26,03 | 26,08 | 25,53 | 25,65 | -0,97% | 30.832,00 |
| 14.10.2024 | 25,95 | 26,05 | 25,70 | 25,90 | 0,00% | 22.221,00 |
| 11.10.2024 | 25,90 | 26,00 | 25,70 | 25,90 | 0,19% | 15.695,00 |
| 10.10.2024 | 25,85 | 25,90 | 25,65 | 25,85 | 0,00% | 22.754,00 |
| 09.10.2024 | 25,80 | 25,85 | 25,40 | 25,85 | 1,57% | 16.845,00 |
| 08.10.2024 | 25,70 | 25,70 | 25,25 | 25,45 | -0,97% | 27.106,00 |
| 07.10.2024 | 25,60 | 25,75 | 25,10 | 25,70 | 1,18% | 59.061,00 |
| 04.10.2024 | 25,45 | 25,50 | 25,10 | 25,40 | 1,20% | 38.482,00 |
| 03.10.2024 | 25,35 | 25,50 | 25,05 | 25,10 | -1,18% | 34.637,00 |
| 02.10.2024 | 25,35 | 25,60 | 25,35 | 25,40 | -0,78% | 35.294,00 |
| 01.10.2024 | 25,90 | 26,00 | 25,55 | 25,60 | -0,97% | 35.165,00 |
| 30.09.2024 | 26,10 | 26,25 | 25,75 | 25,85 | -2,08% | 56.388,00 |
| 27.09.2024 | 26,20 | 26,55 | 26,10 | 26,40 | 0,86% | 43.469,00 |
| 26.09.2024 | 25,68 | 26,38 | 25,48 | 26,18 | 2,45% | 95.654,00 |
| 25.09.2024 | 25,70 | 25,75 | 25,50 | 25,55 | -0,97% | 35.963,00 |
| 24.09.2024 | 25,65 | 26,10 | 25,65 | 25,80 | 0,00% | 33.463,00 |
| 23.09.2024 | 25,45 | 25,80 | 25,45 | 25,80 | 0,78% | 16.325,00 |
| 20.09.2024 | 25,90 | 25,90 | 25,45 | 25,60 | -1,35% | 38.579,00 |
| 19.09.2024 | 25,85 | 26,05 | 25,75 | 25,95 | 0,78% | 32.694,00 |
| 18.09.2024 | 25,65 | 25,80 | 25,60 | 25,75 | 0,39% | 20.525,00 |
| 17.09.2024 | 25,55 | 25,75 | 25,45 | 25,65 | 0,79% | 29.195,00 |
| 16.09.2024 | 26,00 | 26,00 | 25,35 | 25,45 | -1,74% | 31.848,00 |
| 13.09.2024 | 25,60 | 26,00 | 25,60 | 25,90 | 1,57% | 37.930,00 |
| 12.09.2024 | 25,50 | 25,55 | 25,35 | 25,50 | 0,79% | 34.964,00 |
| 11.09.2024 | 25,50 | 25,75 | 24,95 | 25,30 | -0,78% | 27.549,00 |
| 10.09.2024 | 25,85 | 26,05 | 25,25 | 25,50 | -2,11% | 48.830,00 |
| 09.09.2024 | 26,05 | 26,45 | 25,55 | 26,05 | -0,57% | 30.965,00 |
| 06.09.2024 | 27,00 | 27,00 | 26,20 | 26,20 | -0,95% | 20.230,00 |
| 05.09.2024 | 26,35 | 26,65 | 26,35 | 26,45 | 0,00% | 19.600,00 |
| 04.09.2024 | 26,60 | 26,65 | 26,40 | 26,45 | -1,86% | 15.843,00 |
| 03.09.2024 | 27,25 | 27,45 | 26,85 | 26,95 | -1,28% | 16.922,00 |
| 02.09.2024 | 27,10 | 27,30 | 26,90 | 27,30 | 0,55% | 30.087,00 |
| 30.08.2024 | 27,15 | 27,35 | 26,65 | 27,15 | 0,18% | 41.710,00 |
| 29.08.2024 | 26,90 | 27,30 | 26,90 | 27,10 | 0,00% | 42.713,00 |
| 28.08.2024 | 26,70 | 27,40 | 26,70 | 27,10 | 1,69% | 61.937,00 |
| 27.08.2024 | 26,50 | 26,70 | 26,10 | 26,65 | 0,76% | 50.352,00 |
| 26.08.2024 | 25,90 | 26,45 | 25,80 | 26,45 | 1,93% | 37.656,00 |
| 23.08.2024 | 25,95 | 26,05 | 25,80 | 25,95 | 0,19% | 19.309,00 |
| 22.08.2024 | 25,95 | 26,05 | 25,75 | 25,90 | -0,38% | 23.060,00 |
| 21.08.2024 | 26,10 | 26,10 | 25,80 | 26,00 | 0,00% | 12.533,00 |
| 20.08.2024 | 26,15 | 26,15 | 25,90 | 26,00 | -0,57% | 15.266,00 |
| 19.08.2024 | 26,05 | 26,15 | 25,90 | 26,15 | 0,97% | 22.377,00 |
| 16.08.2024 | 25,85 | 25,95 | 25,70 | 25,90 | 0,00% | 27.048,00 |
| 15.08.2024 | 26,00 | 26,00 | 25,60 | 25,90 | -0,38% | 36.562,00 |
| 14.08.2024 | 26,50 | 26,50 | 25,80 | 26,00 | 0,19% | 19.246,00 |
| 13.08.2024 | 25,40 | 26,00 | 25,40 | 25,95 | 0,39% | 21.318,00 |
| 12.08.2024 | 25,90 | 26,10 | 25,80 | 25,85 | -0,58% | 18.873,00 |
| 09.08.2024 | 26,05 | 26,20 | 25,90 | 26,00 | 0,19% | 20.140,00 |
| 08.08.2024 | 25,40 | 26,05 | 25,40 | 25,95 | 0,19% | 28.642,00 |
| 07.08.2024 | 26,05 | 26,05 | 25,75 | 25,90 | 1,57% | 18.144,00 |
| 06.08.2024 | 25,60 | 25,65 | 25,35 | 25,50 | 0,00% | 31.882,00 |
| 05.08.2024 | 25,85 | 26,05 | 25,25 | 25,50 | -3,23% | 37.398,00 |