22,000€
6,28%
Echtzeit-Aktienkurs Cie Immobiliere De Belgique S.A.
Bid:
Ask:
Aktienkurse zur Cie Immobiliere De Belgique S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,20 | 21,35 | 20,85 | 21,00 | -4,55% | - |
| 15.04.2026 | 22,10 | 22,15 | 21,40 | 22,00 | -0,45% | - |
| 14.04.2026 | 22,10 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 13.04.2026 | 22,65 | 22,65 | 22,00 | 22,10 | -2,21% | - |
| 10.04.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -1,74% | - |
| 09.04.2026 | 21,90 | 23,00 | 21,90 | 23,00 | 5,02% | - |
| 08.04.2026 | 20,95 | 23,10 | 20,95 | 21,90 | 4,78% | - |
| 07.04.2026 | 21,80 | 21,80 | 20,90 | 20,90 | -2,79% | - |
| 02.04.2026 | 21,50 | 21,55 | 20,75 | 21,50 | 0,00% | - |
| 01.04.2026 | 20,35 | 21,50 | 20,30 | 21,50 | 5,91% | - |
| 31.03.2026 | 20,46 | 20,46 | 20,17 | 20,30 | 0,50% | - |
| 27.03.2026 | 20,70 | 20,73 | 20,07 | 20,20 | -2,42% | - |
| 26.03.2026 | 20,45 | 21,00 | 20,45 | 20,70 | 0,98% | - |
| 25.03.2026 | 20,41 | 21,13 | 20,30 | 20,50 | -0,61% | - |
| 24.03.2026 | 20,75 | 21,43 | 20,56 | 20,63 | -1,08% | - |
| 23.03.2026 | 21,00 | 21,00 | 19,68 | 20,85 | -0,71% | - |
| 20.03.2026 | 21,95 | 21,95 | 20,85 | 21,00 | -4,33% | - |
| 19.03.2026 | 23,35 | 23,35 | 21,93 | 21,95 | -6,00% | - |
| 18.03.2026 | 23,20 | 23,68 | 23,10 | 23,35 | 1,08% | - |
| 17.03.2026 | 23,75 | 23,78 | 23,10 | 23,10 | -2,74% | - |
| 16.03.2026 | 23,00 | 23,90 | 23,00 | 23,75 | 3,26% | - |
| 13.03.2026 | 23,90 | 24,23 | 23,00 | 23,00 | -3,77% | - |
| 12.03.2026 | 23,75 | 23,90 | 23,58 | 23,90 | 0,95% | - |
| 11.03.2026 | 23,55 | 23,85 | 23,55 | 23,68 | 0,53% | - |
| 09.03.2026 | 24,23 | 24,60 | 23,48 | 23,55 | -2,28% | - |
| 06.03.2026 | 25,05 | 25,05 | 24,10 | 24,10 | -3,60% | - |
| 05.03.2026 | 25,00 | 25,05 | 24,00 | 25,00 | 2,04% | 186,00 |
| 04.03.2026 | 24,40 | 25,33 | 24,40 | 24,50 | 0,41% | 1.412,00 |
| 03.03.2026 | 25,30 | 25,30 | 24,35 | 24,40 | -3,27% | - |
| 02.03.2026 | 25,70 | 25,70 | 25,20 | 25,23 | 0,10% | - |
| 27.02.2026 | 25,90 | 25,90 | 25,20 | 25,20 | -0,79% | - |
| 26.02.2026 | 25,65 | 25,90 | 25,40 | 25,40 | 0,99% | - |
| 25.02.2026 | 25,80 | 25,95 | 25,15 | 25,15 | -2,52% | - |
| 24.02.2026 | 25,75 | 25,80 | 25,65 | 25,80 | 2,38% | - |
| 23.02.2026 | 25,80 | 25,85 | 25,20 | 25,20 | -2,33% | - |
| 20.02.2026 | 25,80 | 25,80 | 25,13 | 25,80 | 2,18% | - |
| 19.02.2026 | 25,08 | 25,85 | 25,08 | 25,25 | 0,60% | - |
| 18.02.2026 | 25,05 | 25,40 | 25,00 | 25,10 | 2,45% | - |
| 17.02.2026 | 25,90 | 26,30 | 24,50 | 24,50 | -5,41% | - |
| 16.02.2026 | 25,00 | 25,90 | 25,00 | 25,90 | 5,71% | - |
| 13.02.2026 | 24,85 | 25,08 | 24,50 | 24,50 | 0,62% | - |
| 12.02.2026 | 24,90 | 24,90 | 24,35 | 24,35 | -0,20% | - |
| 11.02.2026 | 24,80 | 24,93 | 24,40 | 24,40 | -1,61% | - |
| 10.02.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 3,55% | - |
| 09.02.2026 | 24,45 | 24,65 | 23,95 | 23,95 | 0,00% | - |
| 06.02.2026 | 24,40 | 24,45 | 23,95 | 23,95 | -2,04% | - |
| 05.02.2026 | 24,25 | 24,48 | 24,25 | 24,45 | 0,10% | - |
| 04.02.2026 | 24,25 | 24,45 | 24,20 | 24,43 | 3,06% | - |
| 03.02.2026 | 24,20 | 24,43 | 23,70 | 23,70 | 0,00% | - |
| 02.02.2026 | 24,15 | 24,53 | 23,65 | 23,70 | 0,00% | - |
| 30.01.2026 | 24,25 | 24,45 | 23,70 | 23,70 | -0,21% | - |
| 29.01.2026 | 24,30 | 24,55 | 23,75 | 23,75 | -0,21% | - |
| 28.01.2026 | 24,25 | 24,35 | 23,80 | 23,80 | 0,42% | - |
| 27.01.2026 | 24,25 | 24,35 | 23,70 | 23,70 | -0,21% | - |
| 26.01.2026 | 24,00 | 24,50 | 23,75 | 23,75 | 1,06% | - |
| 23.01.2026 | 23,90 | 24,28 | 23,50 | 23,50 | -4,47% | - |
| 22.01.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 1,65% | - |
| 21.01.2026 | 24,60 | 24,75 | 24,20 | 24,20 | 0,62% | - |
| 20.01.2026 | 24,00 | 24,83 | 23,95 | 24,05 | 2,34% | - |
| 19.01.2026 | 24,85 | 24,90 | 23,50 | 23,50 | 0,21% | - |
| 16.01.2026 | 24,10 | 25,05 | 23,45 | 23,45 | -7,31% | - |
| 15.01.2026 | 24,75 | 25,30 | 24,10 | 25,30 | 4,55% | 220,00 |
| 14.01.2026 | 25,95 | 25,95 | 24,20 | 24,20 | -4,91% | - |
| 13.01.2026 | 26,05 | 26,18 | 25,25 | 25,45 | -0,20% | - |
| 12.01.2026 | 25,00 | 26,00 | 24,60 | 25,50 | 4,08% | - |
| 09.01.2026 | 24,40 | 25,00 | 24,23 | 24,50 | 2,51% | - |
| 08.01.2026 | 24,40 | 24,40 | 23,90 | 23,90 | 0,00% | - |
| 07.01.2026 | 24,05 | 24,40 | 23,90 | 23,90 | 1,49% | - |
| 06.01.2026 | 23,85 | 24,30 | 23,55 | 23,55 | -1,57% | - |
| 05.01.2026 | 23,00 | 24,35 | 23,00 | 23,93 | 4,93% | - |
| 02.01.2026 | 23,10 | 23,50 | 22,78 | 22,80 | -0,65% | - |
| 30.12.2025 | 23,25 | 23,28 | 22,95 | 22,95 | -0,43% | - |
| 29.12.2025 | 23,05 | 23,50 | 23,05 | 23,05 | 0,00% | - |
| 22.12.2025 | 23,28 | 23,35 | 23,05 | 23,05 | -0,86% | - |
| 19.12.2025 | 23,35 | 23,35 | 23,25 | 23,25 | 0,87% | - |
| 17.12.2025 | 23,58 | 23,80 | 23,03 | 23,05 | -1,91% | - |
| 16.12.2025 | 23,25 | 23,65 | 23,03 | 23,50 | 0,32% | - |
| 15.12.2025 | 23,30 | 23,43 | 23,30 | 23,43 | 2,07% | - |
| 12.12.2025 | 22,50 | 23,00 | 22,50 | 22,95 | 2,11% | - |
| 11.12.2025 | 22,55 | 22,65 | 22,48 | 22,48 | -0,55% | - |
| 10.12.2025 | 22,55 | 23,00 | 22,45 | 22,60 | 1,57% | - |
| 09.12.2025 | 22,55 | 22,88 | 22,25 | 22,25 | -0,89% | - |
| 08.12.2025 | 22,68 | 22,78 | 22,45 | 22,45 | 0,22% | - |
| 05.12.2025 | 22,63 | 22,83 | 22,40 | 22,40 | -0,44% | - |
| 04.12.2025 | 22,58 | 22,70 | 22,43 | 22,50 | 1,58% | - |
| 03.12.2025 | 22,55 | 22,75 | 22,15 | 22,15 | -0,67% | - |
| 02.12.2025 | 22,93 | 22,93 | 22,30 | 22,30 | -1,33% | - |
| 01.12.2025 | 22,65 | 22,95 | 22,50 | 22,60 | 1,35% | - |
| 28.11.2025 | 22,58 | 22,70 | 22,30 | 22,30 | -0,22% | - |
| 27.11.2025 | 22,40 | 22,65 | 22,35 | 22,35 | 0,68% | - |
| 26.11.2025 | 22,68 | 22,70 | 22,20 | 22,20 | -0,22% | - |
| 25.11.2025 | 22,73 | 22,98 | 22,25 | 22,25 | -0,45% | - |
| 24.11.2025 | 22,90 | 23,03 | 22,35 | 22,35 | -2,40% | - |
| 21.11.2025 | 23,15 | 23,30 | 22,80 | 22,90 | 0,22% | - |
| 20.11.2025 | 23,23 | 23,43 | 22,85 | 22,85 | -0,22% | - |
| 19.11.2025 | 23,15 | 23,60 | 22,90 | 22,90 | 0,00% | - |
| 18.11.2025 | 23,80 | 23,80 | 22,90 | 22,90 | 0,22% | - |
| 17.11.2025 | 23,10 | 23,78 | 22,85 | 22,85 | 0,66% | - |
| 14.11.2025 | 23,15 | 23,28 | 22,70 | 22,70 | -1,52% | - |
| 13.11.2025 | 23,40 | 23,45 | 23,03 | 23,05 | -0,43% | - |