18,275€
6,25%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.10.2026 | 18,00 | 18,00 | 17,78 | 18,00 | 0,00% | - |
| 19.10.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 2,27% | 1.365,00 |
| 16.10.2026 | 17,60 | 17,90 | 17,60 | 17,60 | 0,00% | - |
| 15.10.2026 | 17,85 | 17,95 | 17,60 | 17,60 | -1,40% | - |
| 14.10.2026 | 17,95 | 18,25 | 17,85 | 17,85 | -0,56% | - |
| 13.10.2026 | 18,00 | 18,18 | 17,85 | 17,95 | -0,28% | - |
| 12.10.2026 | 17,85 | 18,13 | 17,85 | 18,00 | 0,84% | - |
| 09.10.2026 | 18,30 | 18,30 | 17,85 | 17,85 | -2,46% | - |
| 08.10.2026 | 18,50 | 18,55 | 18,30 | 18,30 | -1,08% | - |
| 07.10.2026 | 18,45 | 18,68 | 17,98 | 18,50 | 0,27% | - |
| 06.10.2026 | 18,70 | 18,73 | 18,40 | 18,45 | -1,34% | - |
| 05.10.2026 | 18,50 | 18,80 | 18,40 | 18,70 | 0,27% | - |
| 02.10.2026 | 18,55 | 18,68 | 18,53 | 18,65 | 0,13% | - |
| 01.10.2026 | 19,00 | 19,00 | 18,63 | 18,63 | -1,97% | - |
| 30.09.2026 | 18,65 | 19,05 | 18,65 | 19,00 | 1,88% | - |
| 29.09.2026 | 19,00 | 19,00 | 18,60 | 18,65 | -1,84% | - |
| 28.09.2026 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | - |
| 25.09.2026 | 18,50 | 18,53 | 18,25 | 18,30 | -1,08% | - |
| 24.09.2026 | 18,55 | 18,70 | 18,00 | 18,50 | -0,27% | - |
| 23.09.2026 | 18,40 | 18,78 | 18,40 | 18,55 | 0,82% | - |
| 22.09.2026 | 18,50 | 18,75 | 18,35 | 18,40 | -0,81% | - |
| 21.09.2026 | 19,05 | 19,05 | 18,45 | 18,55 | -2,62% | - |
| 18.09.2026 | 18,60 | 19,53 | 18,60 | 19,05 | -1,80% | - |
| 17.09.2026 | 19,53 | 19,53 | 19,13 | 19,40 | -1,02% | - |
| 16.09.2026 | 19,35 | 19,60 | 19,35 | 19,60 | 1,16% | - |
| 15.09.2026 | 19,40 | 19,45 | 19,23 | 19,38 | 0,00% | - |
| 14.09.2026 | 19,90 | 20,00 | 19,20 | 19,38 | -2,64% | - |
| 11.09.2026 | 20,30 | 20,50 | 19,58 | 19,90 | -1,97% | - |
| 10.09.2026 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | - |
| 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% | - |