20,800€
4,00%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,90 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 08.09.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -1,43% | - |
| 07.09.2026 | 20,30 | 21,00 | 20,20 | 21,00 | 3,45% | - |
| 04.09.2026 | 20,20 | 20,45 | 20,20 | 20,30 | 0,50% | - |
| 03.09.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -2,42% | - |
| 02.09.2026 | 21,00 | 21,00 | 20,30 | 20,70 | -1,43% | - |
| 01.09.2026 | 20,50 | 21,00 | 20,20 | 21,00 | 2,44% | - |
| 31.08.2026 | 20,30 | 20,60 | 20,30 | 20,50 | 0,99% | - |
| 28.08.2026 | 21,00 | 21,00 | 20,30 | 20,30 | -3,33% | - |
| 27.08.2026 | 20,40 | 21,00 | 20,30 | 21,00 | 2,94% | - |
| 26.08.2026 | 20,90 | 20,90 | 20,35 | 20,40 | -2,39% | - |
| 25.08.2026 | 20,40 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 24.08.2026 | 20,40 | 20,60 | 20,30 | 20,30 | -0,49% | - |
| 21.08.2026 | 20,30 | 20,55 | 20,30 | 20,40 | 0,00% | - |
| 20.08.2026 | 20,70 | 20,80 | 20,30 | 20,40 | -1,45% | - |
| 19.08.2026 | 20,60 | 20,85 | 20,55 | 20,70 | 0,49% | - |
| 18.08.2026 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 17.08.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 14.08.2026 | 21,00 | 21,00 | 20,80 | 21,00 | -0,24% | - |
| 13.08.2026 | 21,00 | 21,10 | 21,00 | 21,05 | 0,24% | - |
| 12.08.2026 | 21,20 | 21,20 | 20,40 | 21,00 | -0,94% | - |
| 11.08.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 10.08.2026 | 21,40 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 07.08.2026 | 21,30 | 21,40 | 21,25 | 21,40 | 0,47% | - |
| 06.08.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 05.08.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -0,93% | 102,00 |
| 04.08.2026 | 21,50 | 21,65 | 21,50 | 21,60 | 0,47% | - |
| 03.08.2026 | 21,50 | 21,65 | 21,35 | 21,50 | 0,00% | - |
| 31.07.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 0,47% | - |
| 30.07.2026 | 21,20 | 21,55 | 21,20 | 21,40 | 0,94% | - |
| 29.07.2026 | 21,60 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 28.07.2026 | 21,70 | 21,85 | 21,60 | 21,60 | -0,46% | 20,00 |
| 27.07.2026 | 21,60 | 21,80 | 21,50 | 21,70 | 0,46% | - |
| 24.07.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -0,46% | - |
| 23.07.2026 | 22,00 | 22,50 | 21,60 | 21,70 | -3,56% | - |
| 22.07.2026 | 22,00 | 22,50 | 21,75 | 22,50 | 4,65% | - |
| 21.07.2026 | 21,50 | 22,00 | 21,50 | 21,50 | -2,27% | - |
| 20.07.2026 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 17.07.2026 | 22,00 | 22,45 | 21,70 | 22,00 | 0,00% | - |
| 16.07.2026 | 21,60 | 22,00 | 21,50 | 22,00 | 1,85% | - |
| 15.07.2026 | 21,60 | 21,90 | 21,60 | 21,60 | 0,00% | - |
| 14.07.2026 | 22,10 | 22,10 | 21,60 | 21,60 | -2,26% | - |
| 13.07.2026 | 22,00 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 10.07.2026 | 22,20 | 22,20 | 21,90 | 22,00 | -0,90% | - |
| 09.07.2026 | 22,00 | 22,30 | 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% | - |