22,200€
3,26%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 08.07.2026 | 22,20 | 22,45 | 22,00 | 22,00 | -2,00% | - |
| 07.07.2026 | 22,50 | 22,65 | 22,40 | 22,45 | -0,22% | - |
| 06.07.2026 | 22,60 | 22,90 | 22,50 | 22,50 | -0,44% | - |
| 03.07.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 02.07.2026 | 23,40 | 23,40 | 22,70 | 23,00 | -1,71% | - |
| 01.07.2026 | 23,40 | 23,45 | 22,80 | 23,40 | 0,00% | - |
| 30.06.2026 | 22,90 | 23,60 | 22,90 | 23,40 | 2,18% | 1.100,00 |
| 29.06.2026 | 23,20 | 23,45 | 22,90 | 22,90 | 0,44% | - |
| 26.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.06.2026 | 22,45 | 22,85 | 22,45 | 22,80 | 0,88% | - |
| 24.06.2026 | 22,20 | 22,95 | 22,20 | 22,60 | 1,80% | - |
| 23.06.2026 | 23,40 | 23,40 | 22,20 | 22,20 | -3,06% | - |
| 22.06.2026 | 23,60 | 23,60 | 22,90 | 22,90 | -2,97% | - |
| 19.06.2026 | 24,00 | 24,00 | 22,90 | 23,60 | 0,64% | - |
| 18.06.2026 | 23,00 | 23,45 | 22,90 | 23,45 | 1,96% | - |
| 17.06.2026 | 21,75 | 23,10 | 21,65 | 23,00 | 5,99% | - |
| 16.06.2026 | 21,50 | 21,75 | 21,10 | 21,70 | 0,93% | - |
| 15.06.2026 | 20,80 | 21,50 | 20,80 | 21,50 | 3,37% | - |
| 12.06.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 11.06.2026 | 21,30 | 21,30 | 20,80 | 21,00 | -1,41% | - |
| 10.06.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 09.06.2026 | 20,90 | 21,25 | 20,68 | 20,70 | -0,96% | - |
| 08.06.2026 | 20,60 | 21,30 | 20,60 | 20,90 | 1,58% | - |
| 05.06.2026 | 21,20 | 21,20 | 20,55 | 20,58 | -2,95% | - |
| 04.06.2026 | 21,30 | 21,35 | 20,85 | 21,20 | 0,24% | - |
| 03.06.2026 | 21,30 | 21,30 | 21,05 | 21,15 | -0,70% | - |
| 02.06.2026 | 21,30 | 21,30 | 20,95 | 21,30 | 0,00% | - |
| 01.06.2026 | 21,40 | 21,65 | 21,30 | 21,30 | -0,47% | 380,00 |
| 29.05.2026 | 21,60 | 21,75 | 21,40 | 21,40 | -0,93% | - |
| 28.05.2026 | 21,50 | 21,70 | 21,25 | 21,60 | 0,47% | - |
| 27.05.2026 | 21,80 | 22,05 | 21,50 | 21,50 | -1,38% | - |
| 26.05.2026 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | - |
| 25.05.2026 | 21,80 | 21,90 | 21,65 | 21,80 | 0,00% | - |
| 22.05.2026 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 21.05.2026 | 21,50 | 21,85 | 21,50 | 21,80 | 1,40% | - |
| 20.05.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | - |
| 19.05.2026 | 21,30 | 22,00 | 21,25 | 22,00 | 3,29% | - |
| 18.05.2026 | 21,20 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 15.05.2026 | 21,30 | 21,60 | 21,20 | 21,20 | 1,92% | - |
| 14.05.2026 | 21,40 | 21,65 | 20,80 | 20,80 | -2,80% | - |
| 13.05.2026 | 21,50 | 21,65 | 21,35 | 21,40 | -0,47% | - |
| 12.05.2026 | 21,50 | 21,75 | 21,35 | 21,50 | 0,00% | - |
| 11.05.2026 | 21,30 | 21,70 | 21,20 | 21,50 | 3,37% | - |
| 08.05.2026 | 21,10 | 21,50 | 20,80 | 20,80 | -1,42% | - |
| 07.05.2026 | 21,30 | 21,35 | 20,85 | 21,10 | -0,94% | - |
| 06.05.2026 | 21,40 | 21,75 | 20,60 | 21,30 | -0,47% | - |
| 05.05.2026 | 21,65 | 22,05 | 21,40 | 21,40 | -1,15% | - |
| 04.05.2026 | 22,10 | 22,10 | 21,45 | 21,65 | -2,04% | - |
| 30.04.2026 | 20,90 | 22,55 | 20,85 | 22,10 | 5,49% | - |
| 29.04.2026 | 20,80 | 20,95 | 20,60 | 20,95 | 0,72% | - |
| 28.04.2026 | 20,70 | 20,80 | 20,55 | 20,80 | 2,97% | - |
| 27.04.2026 | 21,40 | 21,40 | 20,20 | 20,20 | -5,61% | - |
| 24.04.2026 | 21,50 | 21,65 | 21,20 | 21,40 | -0,47% | - |
| 23.04.2026 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 22.04.2026 | 21,70 | 21,75 | 21,35 | 21,70 | 0,46% | - |
| 21.04.2026 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 20.04.2026 | 22,05 | 22,05 | 21,40 | 21,40 | 1,90% | - |
| 17.04.2026 | 21,20 | 21,35 | 20,85 | 21,00 | -0,94% | - |
| 16.04.2026 | 22,00 | 22,00 | 21,00 | 21,20 | -3,64% | - |
| 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 | -0,49% | - |
| 30.03.2026 | 20,20 | 20,41 | 20,11 | 20,40 | 0,99% | - |
| 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 | 2,71% | - |
| 10.03.2026 | 23,50 | 24,15 | 23,05 | 23,05 | -2,12% | - |
| 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% | - |