22,500€
-2,07%
Echtzeit-Aktienkurs CIE DES ALPES (CDA)
Bid:
Ask:
Aktienkurse zur CIE DES ALPES (CDA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,98 | 23,15 | 22,38 | 22,50 | -2,07% | - |
| 31.07.2025 | 22,70 | 23,15 | 22,65 | 22,98 | 0,66% | - |
| 30.07.2025 | 20,70 | 22,93 | 20,70 | 22,83 | 10,40% | - |
| 29.07.2025 | 20,95 | 21,08 | 20,63 | 20,68 | -1,19% | - |
| 28.07.2025 | 21,30 | 21,33 | 20,93 | 20,93 | -1,30% | - |
| 25.07.2025 | 20,98 | 21,20 | 20,75 | 21,20 | 1,19% | 8,00 |
| 24.07.2025 | 21,00 | 21,13 | 20,78 | 20,95 | -0,12% | - |
| 23.07.2025 | 20,63 | 20,98 | 20,55 | 20,98 | 2,19% | - |
| 22.07.2025 | 20,53 | 20,73 | 20,45 | 20,53 | 0,12% | 65,00 |
| 21.07.2025 | 20,60 | 20,68 | 20,45 | 20,50 | -0,36% | 325,00 |
| 18.07.2025 | 20,60 | 20,65 | 20,28 | 20,58 | 0,00% | - |
| 17.07.2025 | 20,65 | 20,93 | 20,58 | 20,58 | -0,24% | 100,00 |
| 16.07.2025 | 20,85 | 21,08 | 20,63 | 20,63 | -1,08% | - |
| 15.07.2025 | 20,63 | 20,88 | 20,55 | 20,85 | 1,21% | 150,00 |
| 14.07.2025 | 20,68 | 20,85 | 20,28 | 20,60 | -1,08% | - |
| 11.07.2025 | 21,00 | 21,03 | 20,78 | 20,83 | -1,07% | 250,00 |
| 10.07.2025 | 21,25 | 21,25 | 20,90 | 21,05 | -0,82% | - |
| 09.07.2025 | 21,10 | 21,35 | 21,03 | 21,23 | 0,71% | - |
| 08.07.2025 | 20,80 | 21,50 | 20,75 | 21,08 | 1,44% | - |
| 07.07.2025 | 20,63 | 20,80 | 20,50 | 20,78 | 0,97% | 4,00 |
| 04.07.2025 | 20,80 | 20,88 | 20,58 | 20,58 | -1,20% | - |
| 03.07.2025 | 20,35 | 20,83 | 20,28 | 20,83 | 2,46% | - |
| 02.07.2025 | 20,45 | 20,45 | 20,05 | 20,33 | -0,25% | - |
| 01.07.2025 | 20,65 | 20,85 | 20,23 | 20,38 | -1,21% | - |
| 30.06.2025 | 20,25 | 20,65 | 20,23 | 20,63 | 1,95% | - |
| 27.06.2025 | 19,97 | 20,25 | 19,92 | 20,23 | 1,33% | - |
| 26.06.2025 | 19,39 | 20,13 | 19,39 | 19,97 | 2,97% | - |
| 25.06.2025 | 19,39 | 19,41 | 19,18 | 19,39 | 0,00% | - |
| 24.06.2025 | 19,14 | 19,58 | 19,06 | 19,39 | 1,78% | - |
| 23.06.2025 | 18,75 | 19,06 | 18,56 | 19,05 | 1,38% | - |
| 20.06.2025 | 18,71 | 19,08 | 18,71 | 18,79 | 0,43% | - |
| 19.06.2025 | 18,78 | 18,94 | 18,67 | 18,71 | -0,43% | - |
| 18.06.2025 | 18,50 | 18,86 | 18,50 | 18,79 | 1,57% | - |
| 17.06.2025 | 18,53 | 18,55 | 18,36 | 18,50 | -0,38% | - |
| 16.06.2025 | 18,40 | 18,68 | 18,40 | 18,57 | 0,92% | - |
| 13.06.2025 | 18,26 | 18,42 | 18,08 | 18,40 | -0,16% | - |
| 12.06.2025 | 18,50 | 18,55 | 18,30 | 18,43 | -0,59% | - |
| 11.06.2025 | 18,35 | 18,54 | 18,32 | 18,54 | 0,71% | - |
| 10.06.2025 | 18,44 | 18,55 | 18,34 | 18,41 | -0,16% | - |
| 09.06.2025 | 18,23 | 18,44 | 18,11 | 18,44 | 0,99% | - |
| 06.06.2025 | 18,23 | 18,36 | 18,21 | 18,26 | 0,16% | 90,00 |
| 05.06.2025 | 18,49 | 18,49 | 18,20 | 18,23 | -1,41% | 100,00 |
| 04.06.2025 | 18,29 | 18,56 | 18,27 | 18,49 | 1,09% | 60,00 |
| 03.06.2025 | 18,56 | 18,65 | 18,23 | 18,29 | -1,56% | - |
| 02.06.2025 | 18,35 | 18,58 | 18,20 | 18,58 | 1,25% | - |
| 30.05.2025 | 18,16 | 18,35 | 18,09 | 18,35 | 1,05% | 220,00 |
| 29.05.2025 | 18,04 | 18,18 | 18,03 | 18,16 | 0,67% | 50,00 |
| 28.05.2025 | 17,98 | 18,04 | 17,89 | 18,04 | 0,28% | 185,00 |
| 27.05.2025 | 18,11 | 18,11 | 17,84 | 17,99 | -0,66% | 100,00 |
| 26.05.2025 | 17,80 | 18,16 | 17,65 | 18,11 | 2,66% | 431,00 |
| 23.05.2025 | 17,95 | 18,09 | 17,54 | 17,64 | -1,73% | 35,00 |
| 22.05.2025 | 17,74 | 18,09 | 17,52 | 17,95 | 1,24% | - |
| 21.05.2025 | 18,47 | 18,47 | 17,14 | 17,73 | -4,01% | 725,00 |
| 20.05.2025 | 17,81 | 18,47 | 17,69 | 18,47 | 3,71% | 425,00 |
| 19.05.2025 | 17,75 | 17,96 | 17,69 | 17,81 | 0,11% | - |
| 16.05.2025 | 17,75 | 17,81 | 17,65 | 17,79 | 0,23% | - |
| 15.05.2025 | 17,29 | 17,75 | 17,27 | 17,75 | 2,60% | - |
| 14.05.2025 | 17,33 | 17,38 | 17,25 | 17,30 | -0,17% | 168,00 |
| 13.05.2025 | 17,26 | 17,36 | 17,22 | 17,33 | 0,41% | 100,00 |
| 12.05.2025 | 17,29 | 17,39 | 17,07 | 17,26 | -0,17% | - |
| 09.05.2025 | 17,27 | 17,31 | 17,07 | 17,29 | 0,12% | 148,00 |
| 08.05.2025 | 17,14 | 17,37 | 17,09 | 17,27 | 0,99% | 864,00 |
| 07.05.2025 | 17,11 | 17,16 | 17,03 | 17,10 | -0,06% | 854,00 |
| 06.05.2025 | 17,41 | 17,45 | 16,82 | 17,11 | -1,72% | 968,00 |
| 05.05.2025 | 17,32 | 17,47 | 17,02 | 17,41 | 0,52% | 453,00 |
| 02.05.2025 | 17,36 | 17,44 | 17,15 | 17,32 | 0,23% | 590,00 |
| 30.04.2025 | 16,80 | 17,33 | 16,61 | 17,28 | 2,98% | 1.120,00 |
| 29.04.2025 | 16,62 | 16,81 | 16,44 | 16,78 | 1,08% | - |
| 28.04.2025 | 15,74 | 16,92 | 15,70 | 16,60 | 5,33% | - |
| 25.04.2025 | 16,09 | 16,21 | 15,53 | 15,76 | -2,05% | - |
| 24.04.2025 | 16,13 | 16,23 | 16,03 | 16,09 | -0,25% | - |
| 23.04.2025 | 16,44 | 16,52 | 16,10 | 16,13 | -1,04% | - |
| 22.04.2025 | 16,08 | 16,34 | 16,05 | 16,30 | 1,05% | - |
| 17.04.2025 | 16,07 | 16,17 | 15,86 | 16,13 | 0,37% | - |
| 16.04.2025 | 15,51 | 16,07 | 15,45 | 16,07 | 3,34% | - |
| 15.04.2025 | 15,35 | 15,56 | 15,34 | 15,55 | 1,30% | - |
| 14.04.2025 | 15,13 | 15,39 | 15,12 | 15,35 | 1,66% | - |
| 11.04.2025 | 15,16 | 15,27 | 14,97 | 15,10 | -0,53% | - |
| 10.04.2025 | 14,80 | 15,77 | 14,68 | 15,18 | 2,71% | 63,00 |
| 09.04.2025 | 14,92 | 15,03 | 14,49 | 14,78 | -1,60% | - |
| 08.04.2025 | 14,53 | 15,06 | 14,53 | 15,02 | 3,37% | - |
| 07.04.2025 | 14,40 | 14,93 | 13,59 | 14,53 | -0,55% | 77,00 |
| 04.04.2025 | 15,11 | 15,14 | 14,44 | 14,61 | -3,31% | - |
| 03.04.2025 | 14,80 | 15,20 | 14,76 | 15,11 | 0,87% | - |
| 02.04.2025 | 14,81 | 15,00 | 14,68 | 14,98 | 1,15% | - |
| 01.04.2025 | 14,66 | 14,88 | 14,54 | 14,81 | 0,89% | 170,00 |
| 31.03.2025 | 15,04 | 15,05 | 14,52 | 14,68 | -2,72% | - |
| 28.03.2025 | 15,14 | 15,18 | 15,04 | 15,09 | -0,40% | - |
| 27.03.2025 | 15,24 | 15,30 | 15,07 | 15,15 | -0,66% | - |
| 26.03.2025 | 15,37 | 15,49 | 15,24 | 15,25 | -0,78% | 400,00 |
| 25.03.2025 | 14,91 | 15,37 | 14,91 | 15,37 | 2,81% | - |
| 24.03.2025 | 15,04 | 15,17 | 14,88 | 14,95 | -0,60% | - |
| 21.03.2025 | 15,57 | 15,57 | 14,94 | 15,04 | -9,45% | 100,00 |
| 20.03.2025 | 16,41 | 16,62 | 16,26 | 16,61 | 1,16% | - |
| 19.03.2025 | 16,30 | 16,44 | 16,14 | 16,42 | 0,74% | - |
| 18.03.2025 | 16,22 | 16,40 | 16,20 | 16,30 | 0,49% | - |
| 17.03.2025 | 16,42 | 16,43 | 16,12 | 16,22 | -1,22% | - |
| 14.03.2025 | 16,25 | 16,46 | 16,09 | 16,42 | 1,36% | - |
| 13.03.2025 | 16,60 | 16,63 | 16,14 | 16,20 | -2,53% | - |
| 12.03.2025 | 16,69 | 16,82 | 16,52 | 16,62 | -0,18% | 120,00 |