21,400€
1,90%
Echtzeit-Aktienkurs Catering International Services CIS S.A.
Bid:
Ask:
Aktienkurse zur Catering International Services CIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 20,80 | 21,45 | 20,60 | 21,30 | 1,43% | - |
| 21.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 60,00 |
| 20.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 19.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 18.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 17.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 14.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 13.08.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -3,56% | 300,00 |
| 12.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 11.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 10.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 07.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 4,65% | - |
| 06.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 05.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 7,54% | - |
| 04.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 03.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 31.07.2026 | 19,30 | 20,30 | 19,30 | 20,30 | 5,73% | 155,00 |
| 30.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 29.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,79% | - |
| 28.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | - |
| 27.07.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 24.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 23.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 22.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 21.07.2026 | 19,80 | 20,20 | 19,80 | 20,20 | -1,46% | 1.078,00 |
| 20.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 4,06% | - |
| 17.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 16.07.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 4,04% | 50,00 |
| 15.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 13.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 10.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 08.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 07.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 4,42% | - |
| 06.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -2,78% | - |
| 03.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,49% | - |
| 02.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -3,07% | - |
| 01.07.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -4,63% | - |
| 30.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,54% | - |
| 29.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 26.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 25.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,97% | - |
| 24.06.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 23.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 22.06.2026 | 18,75 | 19,60 | 18,75 | 19,60 | 5,38% | 156,00 |
| 19.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 18.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 3,65% | - |
| 17.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 16.06.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 15.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -2,45% | - |
| 12.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 11.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 10.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
| 09.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,82% | - |
| 08.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 04.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 2,79% | - |
| 03.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 02.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 01.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 29.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 28.05.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | 834,00 |
| 27.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 26.05.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 25.05.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 22.05.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 7,36% | 63,00 |
| 21.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,40% | - |
| 20.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 19.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 18.05.2026 | 17,10 | 17,45 | 17,10 | 17,45 | 2,65% | 332,00 |
| 15.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 14.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,09% | - |
| 12.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 11.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 08.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 07.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -2,93% | - |
| 06.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 1,19% | - |
| 05.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | - |
| 04.05.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 1,52% | - |
| 30.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 4,79% | - |
| 29.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 1,95% | - |
| 28.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,32% | - |
| 27.04.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 24.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 22.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | - |
| 21.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 20.04.2026 | 15,35 | 16,00 | 15,35 | 16,00 | 5,26% | 18,00 |
| 17.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,67% | - |
| 16.04.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 7,17% | - |
| 15.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 14.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 13.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -4,18% | - |
| 10.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 9,96% | - |
| 09.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -3,33% | - |
| 08.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 7,14% | - |
| 07.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 02.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |