26,500€
2,91%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,70 | 26,60 | 25,70 | 26,40 | 2,52% | 67.332,00 |
| 19.10.2026 | 26,10 | 26,10 | 25,60 | 25,75 | -1,90% | 75.386,00 |
| 16.10.2026 | 25,60 | 26,45 | 25,60 | 26,25 | 3,14% | 66.988,00 |
| 15.10.2026 | 25,55 | 25,60 | 25,00 | 25,45 | -0,78% | 241.989,00 |
| 14.10.2026 | 25,45 | 26,00 | 25,45 | 25,65 | 0,79% | 49.246,00 |
| 13.10.2026 | 25,50 | 25,55 | 25,20 | 25,45 | 0,59% | 80.908,00 |
| 12.10.2026 | 25,55 | 25,70 | 25,25 | 25,30 | -0,59% | 36.381,00 |
| 09.10.2026 | 25,25 | 25,85 | 25,20 | 25,45 | 1,39% | 50.986,00 |
| 08.10.2026 | 25,90 | 26,00 | 24,80 | 25,10 | -4,02% | 214.732,00 |
| 07.10.2026 | 26,15 | 26,80 | 26,15 | 26,15 | -0,57% | 81.868,00 |
| 06.10.2026 | 26,45 | 26,70 | 26,10 | 26,30 | 0,19% | 62.199,00 |
| 05.10.2026 | 25,90 | 26,40 | 25,85 | 26,25 | 1,94% | 57.416,00 |
| 02.10.2026 | 25,70 | 25,95 | 25,60 | 25,75 | 0,59% | 62.504,00 |
| 01.10.2026 | 25,50 | 25,85 | 25,30 | 25,60 | -0,58% | 53.564,00 |
| 30.09.2026 | 25,75 | 25,90 | 25,60 | 25,75 | 0,19% | 97.899,00 |
| 29.09.2026 | 25,60 | 25,75 | 25,55 | 25,70 | 0,39% | 40.355,00 |
| 28.09.2026 | 25,70 | 25,85 | 25,50 | 25,60 | -0,39% | 40.722,00 |
| 25.09.2026 | 25,45 | 25,70 | 25,25 | 25,70 | 1,78% | 42.722,00 |
| 24.09.2026 | 25,50 | 25,75 | 25,15 | 25,25 | -1,75% | 39.515,00 |
| 23.09.2026 | 25,60 | 25,80 | 25,40 | 25,70 | 0,19% | 34.005,00 |
| 22.09.2026 | 25,60 | 25,95 | 25,50 | 25,65 | 0,00% | 62.467,00 |
| 21.09.2026 | 25,50 | 25,85 | 25,30 | 25,65 | 1,38% | 46.548,00 |
| 18.09.2026 | 26,05 | 26,05 | 25,30 | 25,30 | -3,07% | 114.254,00 |
| 17.09.2026 | 25,55 | 26,30 | 25,50 | 26,10 | 2,35% | 94.573,00 |
| 16.09.2026 | 25,25 | 25,50 | 25,05 | 25,50 | 0,99% | 64.837,00 |
| 15.09.2026 | 25,50 | 25,65 | 25,15 | 25,25 | -0,98% | 65.403,00 |
| 14.09.2026 | 25,55 | 25,65 | 25,35 | 25,50 | -0,78% | 42.974,00 |
| 11.09.2026 | 25,50 | 25,75 | 25,30 | 25,70 | 0,59% | 43.884,00 |
| 10.09.2026 | 25,20 | 25,80 | 25,20 | 25,55 | 0,99% | 324.639,00 |
| 09.09.2026 | 25,30 | 25,35 | 25,00 | 25,30 | -0,59% | 56.210,00 |
| 08.09.2026 | 25,35 | 25,70 | 25,10 | 25,45 | 0,20% | 61.789,00 |
| 07.09.2026 | 25,55 | 25,65 | 25,35 | 25,40 | -0,78% | 108.089,00 |
| 04.09.2026 | 25,80 | 25,80 | 25,50 | 25,60 | -0,58% | 49.923,00 |
| 03.09.2026 | 25,30 | 25,75 | 25,30 | 25,75 | 1,78% | 52.398,00 |
| 02.09.2026 | 25,20 | 25,45 | 24,90 | 25,30 | 0,20% | 122.520,00 |
| 01.09.2026 | 25,25 | 25,75 | 25,10 | 25,25 | 0,60% | 80.388,00 |
| 31.08.2026 | 25,60 | 25,90 | 25,10 | 25,10 | -1,57% | 305.701,00 |
| 28.08.2026 | 25,60 | 25,75 | 25,50 | 25,50 | 0,39% | 44.033,00 |
| 27.08.2026 | 25,70 | 25,75 | 25,25 | 25,40 | -0,97% | 78.153,00 |
| 26.08.2026 | 25,75 | 25,90 | 25,65 | 25,65 | 0,00% | 47.250,00 |
| 25.08.2026 | 26,00 | 26,00 | 25,65 | 25,65 | -0,77% | 66.056,00 |
| 24.08.2026 | 26,00 | 26,25 | 25,85 | 25,85 | -0,96% | 68.040,00 |
| 21.08.2026 | 26,05 | 26,15 | 25,85 | 26,10 | 0,58% | 31.848,00 |
| 20.08.2026 | 25,85 | 26,10 | 25,75 | 25,95 | 0,19% | 59.540,00 |
| 19.08.2026 | 25,80 | 26,00 | 25,65 | 25,90 | 0,39% | 50.153,00 |
| 18.08.2026 | 25,85 | 26,10 | 25,75 | 25,80 | -0,19% | 53.985,00 |
| 17.08.2026 | 26,30 | 26,35 | 25,80 | 25,85 | -1,34% | 50.916,00 |
| 14.08.2026 | 25,90 | 26,20 | 25,75 | 26,20 | 1,55% | 73.607,00 |
| 13.08.2026 | 25,90 | 25,95 | 25,55 | 25,80 | 0,78% | 44.625,00 |
| 12.08.2026 | 25,80 | 25,90 | 25,55 | 25,60 | -0,78% | 55.793,00 |
| 11.08.2026 | 25,60 | 25,90 | 25,55 | 25,80 | 0,78% | 28.720,00 |
| 10.08.2026 | 25,90 | 25,90 | 25,55 | 25,60 | -0,78% | 49.535,00 |
| 07.08.2026 | 26,10 | 26,10 | 25,65 | 25,80 | -0,77% | 51.036,00 |
| 06.08.2026 | 25,95 | 26,15 | 25,85 | 26,00 | 0,39% | 65.551,00 |
| 05.08.2026 | 26,25 | 26,30 | 25,90 | 25,90 | -1,15% | 75.801,00 |
| 04.08.2026 | 26,55 | 26,55 | 26,00 | 26,20 | -0,95% | 56.064,00 |