28,425€
0,98%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,30 | 28,65 | 27,95 | 28,40 | 0,89% | 88.088,00 |
| 11.12.2025 | 27,75 | 28,20 | 27,65 | 28,15 | 1,99% | 94.248,00 |
| 10.12.2025 | 27,90 | 27,95 | 27,55 | 27,60 | -1,43% | 70.647,00 |
| 09.12.2025 | 28,40 | 28,45 | 27,90 | 28,00 | -1,41% | 70.550,00 |
| 08.12.2025 | 28,30 | 28,70 | 28,20 | 28,40 | 0,35% | 35.188,00 |
| 05.12.2025 | 27,90 | 28,70 | 27,85 | 28,30 | 1,43% | 96.849,00 |
| 04.12.2025 | 28,05 | 28,60 | 27,75 | 27,90 | -7,00% | 410.155,00 |
| 03.12.2025 | 30,00 | 30,90 | 29,85 | 30,00 | 0,84% | 136.644,00 |
| 02.12.2025 | 29,90 | 29,90 | 29,55 | 29,75 | -0,34% | 33.995,00 |
| 01.12.2025 | 29,50 | 29,85 | 29,35 | 29,85 | 0,67% | 42.431,00 |
| 28.11.2025 | 29,60 | 29,70 | 29,25 | 29,65 | 0,51% | 31.082,00 |
| 27.11.2025 | 29,60 | 29,65 | 29,40 | 29,50 | 0,00% | 21.270,00 |
| 26.11.2025 | 29,65 | 29,75 | 29,40 | 29,50 | -0,17% | 38.156,00 |
| 25.11.2025 | 29,45 | 29,65 | 29,30 | 29,55 | 0,17% | 30.373,00 |
| 24.11.2025 | 29,45 | 29,75 | 29,35 | 29,50 | 1,20% | 46.846,00 |
| 21.11.2025 | 28,80 | 29,25 | 28,30 | 29,15 | 0,52% | 46.164,00 |
| 20.11.2025 | 28,85 | 29,10 | 28,70 | 29,00 | 0,87% | 46.800,00 |
| 19.11.2025 | 28,35 | 28,95 | 28,25 | 28,75 | 0,88% | 58.328,00 |
| 18.11.2025 | 29,00 | 29,00 | 28,35 | 28,50 | -1,04% | 26.694,00 |
| 17.11.2025 | 28,70 | 29,00 | 28,70 | 28,80 | -0,35% | 39.744,00 |
| 14.11.2025 | 29,20 | 29,30 | 28,65 | 28,90 | -1,03% | 30.007,00 |
| 13.11.2025 | 29,35 | 29,50 | 29,20 | 29,20 | -0,51% | 22.458,00 |
| 12.11.2025 | 29,30 | 29,70 | 29,30 | 29,35 | 0,51% | 33.305,00 |
| 11.11.2025 | 29,00 | 29,20 | 28,85 | 29,20 | 0,86% | 23.815,00 |
| 10.11.2025 | 29,20 | 29,20 | 28,80 | 28,95 | 0,00% | 28.219,00 |
| 07.11.2025 | 28,95 | 29,15 | 28,80 | 28,95 | -0,17% | 45.689,00 |
| 06.11.2025 | 29,00 | 29,15 | 28,80 | 29,00 | -0,17% | 37.826,00 |
| 05.11.2025 | 29,13 | 29,28 | 28,65 | 29,05 | -0,85% | 44.198,00 |
| 04.11.2025 | 29,40 | 29,40 | 28,95 | 29,30 | -0,51% | 49.785,00 |
| 03.11.2025 | 29,20 | 29,60 | 29,20 | 29,45 | 1,20% | 28.873,00 |
| 31.10.2025 | 29,40 | 29,40 | 29,05 | 29,10 | -1,02% | 48.805,00 |
| 30.10.2025 | 29,85 | 30,00 | 29,25 | 29,40 | -1,67% | 38.138,00 |
| 29.10.2025 | 30,30 | 30,30 | 29,85 | 29,90 | -1,32% | 53.287,00 |
| 28.10.2025 | 30,20 | 30,30 | 29,85 | 30,30 | 0,00% | 36.310,00 |
| 27.10.2025 | 29,75 | 30,45 | 29,75 | 30,30 | 2,54% | 119.317,00 |
| 24.10.2025 | 29,95 | 30,00 | 29,35 | 29,55 | -0,51% | 62.938,00 |
| 23.10.2025 | 29,10 | 29,90 | 29,00 | 29,70 | 3,30% | 114.227,00 |
| 22.10.2025 | 27,75 | 29,10 | 27,35 | 28,75 | 3,79% | 155.966,00 |
| 21.10.2025 | 27,40 | 27,70 | 27,20 | 27,70 | 1,09% | 40.340,00 |
| 20.10.2025 | 27,40 | 27,65 | 27,25 | 27,40 | 0,18% | 54.318,00 |
| 17.10.2025 | 26,80 | 27,35 | 26,65 | 27,35 | 2,24% | 56.202,00 |
| 16.10.2025 | 26,55 | 26,85 | 26,40 | 26,75 | 1,33% | 60.936,00 |
| 15.10.2025 | 26,20 | 26,40 | 26,10 | 26,40 | 1,54% | 46.077,00 |
| 14.10.2025 | 26,10 | 26,20 | 25,80 | 26,00 | -1,52% | 53.087,00 |
| 13.10.2025 | 26,15 | 26,60 | 26,10 | 26,40 | 0,57% | 41.712,00 |
| 10.10.2025 | 26,70 | 26,85 | 26,05 | 26,25 | -1,32% | 69.933,00 |
| 09.10.2025 | 27,00 | 27,05 | 26,60 | 26,60 | -1,12% | 59.110,00 |
| 08.10.2025 | 27,20 | 27,20 | 26,60 | 26,90 | -0,19% | 44.812,00 |
| 07.10.2025 | 27,20 | 27,20 | 26,80 | 26,95 | -0,37% | 27.008,00 |
| 06.10.2025 | 27,15 | 27,25 | 26,95 | 27,05 | -0,73% | 32.671,00 |
| 03.10.2025 | 27,05 | 27,35 | 27,00 | 27,25 | 0,74% | 37.341,00 |
| 02.10.2025 | 26,70 | 27,05 | 26,70 | 27,05 | 1,31% | 31.775,00 |
| 01.10.2025 | 26,70 | 26,80 | 26,45 | 26,70 | 0,38% | 46.411,00 |
| 30.09.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,30% | 31.154,00 |
| 29.09.2025 | 27,00 | 27,15 | 26,85 | 26,95 | 0,37% | 27.889,00 |
| 26.09.2025 | 26,65 | 27,00 | 26,65 | 26,85 | 0,37% | 27.669,00 |
| 25.09.2025 | 27,00 | 27,00 | 26,75 | 26,75 | -0,56% | 18.963,00 |
| 24.09.2025 | 27,20 | 27,20 | 26,65 | 26,90 | -1,10% | 28.828,00 |
| 23.09.2025 | 27,00 | 27,20 | 26,95 | 27,20 | 0,93% | 36.248,00 |
| 22.09.2025 | 26,80 | 27,20 | 26,45 | 26,95 | 0,56% | 39.471,00 |
| 19.09.2025 | 26,60 | 26,80 | 26,50 | 26,80 | 0,94% | 145.873,00 |
| 18.09.2025 | 26,55 | 26,75 | 26,40 | 26,55 | -0,19% | 29.658,00 |
| 17.09.2025 | 26,50 | 26,60 | 26,35 | 26,60 | 0,57% | 25.542,00 |
| 16.09.2025 | 26,80 | 26,80 | 26,40 | 26,45 | -1,12% | 75.536,00 |
| 15.09.2025 | 27,20 | 27,25 | 26,75 | 26,75 | -1,11% | 34.757,00 |
| 12.09.2025 | 27,10 | 27,10 | 26,75 | 27,05 | 0,46% | 35.381,00 |
| 11.09.2025 | 26,90 | 27,13 | 26,85 | 26,93 | 0,19% | - |
| 10.09.2025 | 27,15 | 27,23 | 26,88 | 26,88 | -0,56% | - |
| 09.09.2025 | 27,23 | 27,45 | 26,93 | 27,03 | -0,73% | - |
| 08.09.2025 | 27,15 | 27,33 | 27,03 | 27,23 | 0,09% | - |
| 05.09.2025 | 27,10 | 27,30 | 27,05 | 27,20 | 0,55% | 36.473,00 |
| 04.09.2025 | 26,60 | 27,20 | 26,60 | 27,05 | 0,93% | 26.554,00 |
| 03.09.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,00% | 31.766,00 |
| 02.09.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,92% | 29.040,00 |
| 01.09.2025 | 26,80 | 27,05 | 26,80 | 27,05 | 0,37% | 17.484,00 |
| 29.08.2025 | 27,00 | 27,20 | 26,90 | 26,95 | -0,37% | 59.308,00 |
| 28.08.2025 | 26,75 | 27,05 | 26,75 | 27,05 | 1,50% | 28.387,00 |
| 27.08.2025 | 27,00 | 27,05 | 26,65 | 26,65 | -1,30% | 45.517,00 |
| 26.08.2025 | 27,30 | 27,30 | 26,85 | 27,00 | -0,74% | 45.190,00 |
| 25.08.2025 | 27,10 | 27,25 | 26,90 | 27,20 | 0,37% | 25.629,00 |
| 22.08.2025 | 26,85 | 27,20 | 26,85 | 27,10 | 1,03% | 37.249,00 |
| 21.08.2025 | 26,83 | 26,93 | 26,70 | 26,83 | -0,09% | 33.285,00 |
| 20.08.2025 | 26,55 | 26,95 | 26,40 | 26,85 | 0,75% | 59.635,00 |
| 19.08.2025 | 26,25 | 26,65 | 26,20 | 26,65 | 1,33% | 38.294,00 |
| 18.08.2025 | 26,50 | 26,50 | 26,20 | 26,30 | -0,38% | 40.982,00 |
| 15.08.2025 | 26,45 | 26,80 | 26,40 | 26,40 | 0,00% | 36.184,00 |
| 14.08.2025 | 26,35 | 26,45 | 26,20 | 26,40 | 0,38% | 53.412,00 |
| 13.08.2025 | 26,25 | 26,40 | 26,15 | 26,30 | 0,77% | 61.345,00 |
| 12.08.2025 | 25,95 | 26,10 | 25,85 | 26,10 | 0,97% | 45.043,00 |