28,300€
-1,91%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,90 | 28,13 | 27,73 | 27,95 | -3,12% | - |
| 06.03.2026 | 29,50 | 29,90 | 28,65 | 28,85 | -1,37% | 59.247,00 |
| 05.03.2026 | 29,13 | 29,68 | 28,98 | 29,25 | 0,00% | 66.320,00 |
| 04.03.2026 | 27,90 | 29,90 | 27,80 | 29,25 | 2,09% | 107.162,00 |
| 03.03.2026 | 30,25 | 30,25 | 28,30 | 28,65 | -5,29% | 157.299,00 |
| 02.03.2026 | 31,05 | 31,35 | 30,20 | 30,25 | -4,87% | 133.035,00 |
| 27.02.2026 | 31,00 | 33,00 | 30,90 | 31,80 | 2,75% | 258.396,00 |
| 26.02.2026 | 30,50 | 30,95 | 30,20 | 30,95 | 0,65% | 91.373,00 |
| 25.02.2026 | 31,10 | 31,35 | 30,75 | 30,75 | -0,81% | 53.180,00 |
| 24.02.2026 | 30,50 | 31,10 | 30,45 | 31,00 | 1,97% | 42.520,00 |
| 23.02.2026 | 30,45 | 31,05 | 30,40 | 30,40 | -0,33% | 72.444,00 |
| 20.02.2026 | 30,10 | 30,55 | 29,90 | 30,50 | 1,33% | 66.059,00 |
| 19.02.2026 | 30,45 | 30,60 | 29,95 | 30,10 | -0,99% | 56.699,00 |
| 18.02.2026 | 30,00 | 30,50 | 29,75 | 30,40 | 1,33% | 48.215,00 |
| 17.02.2026 | 29,80 | 30,05 | 29,55 | 30,00 | 0,17% | 39.400,00 |
| 16.02.2026 | 29,50 | 30,10 | 29,35 | 29,95 | 2,04% | 39.368,00 |
| 13.02.2026 | 29,40 | 29,55 | 29,20 | 29,35 | -0,68% | 38.611,00 |
| 12.02.2026 | 29,50 | 29,55 | 29,20 | 29,55 | 1,20% | 50.241,00 |
| 11.02.2026 | 30,55 | 30,65 | 29,00 | 29,20 | -4,73% | 73.262,00 |
| 10.02.2026 | 29,90 | 30,65 | 29,65 | 30,65 | 2,85% | 81.717,00 |
| 09.02.2026 | 29,65 | 29,80 | 29,50 | 29,80 | 0,68% | 39.826,00 |
| 06.02.2026 | 28,55 | 29,60 | 28,35 | 29,60 | 2,60% | 36.148,00 |
| 05.02.2026 | 29,35 | 29,35 | 28,35 | 28,85 | -0,86% | 81.772,00 |
| 04.02.2026 | 28,75 | 29,25 | 28,70 | 29,10 | 1,57% | 110.057,00 |