23,550€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,13 | 24,13 | 23,23 | 23,55 | -1,05% | - |
| 14.10.2025 | 24,05 | 24,30 | 23,80 | 23,80 | 0,21% | - |
| 13.10.2025 | 24,28 | 24,55 | 23,75 | 23,75 | -1,66% | - |
| 10.10.2025 | 24,33 | 24,78 | 24,10 | 24,15 | -1,02% | - |
| 09.10.2025 | 24,85 | 25,00 | 24,30 | 24,40 | -0,20% | - |
| 08.10.2025 | 24,50 | 24,90 | 24,25 | 24,45 | 0,20% | - |
| 07.10.2025 | 25,15 | 25,70 | 23,68 | 24,40 | -2,20% | - |
| 06.10.2025 | 25,30 | 25,38 | 24,95 | 24,95 | 0,20% | - |
| 03.10.2025 | 25,30 | 25,48 | 24,90 | 24,90 | -0,20% | - |
| 02.10.2025 | 25,63 | 25,73 | 24,95 | 24,95 | -1,38% | - |
| 01.10.2025 | 25,83 | 25,95 | 25,30 | 25,30 | -0,20% | - |
| 30.09.2025 | 25,90 | 25,95 | 25,35 | 25,35 | 0,00% | - |
| 29.09.2025 | 25,53 | 25,83 | 25,35 | 25,35 | 0,00% | - |
| 26.09.2025 | 25,78 | 25,93 | 25,35 | 25,35 | -0,39% | - |
| 25.09.2025 | 26,00 | 26,00 | 25,45 | 25,45 | 0,39% | - |
| 24.09.2025 | 25,43 | 25,93 | 25,35 | 25,35 | 0,20% | - |
| 23.09.2025 | 25,38 | 25,80 | 25,30 | 25,30 | 1,00% | - |
| 22.09.2025 | 25,50 | 25,58 | 25,05 | 25,05 | -0,99% | - |
| 19.09.2025 | 25,93 | 26,23 | 25,30 | 25,30 | -1,75% | - |
| 18.09.2025 | 26,25 | 26,33 | 25,75 | 25,75 | -0,77% | - |
| 17.09.2025 | 26,30 | 26,35 | 25,95 | 25,95 | -0,38% | - |
| 16.09.2025 | 26,30 | 26,43 | 26,05 | 26,05 | 0,00% | - |
| 15.09.2025 | 26,25 | 26,48 | 26,05 | 26,05 | 0,97% | - |
| 12.09.2025 | 25,45 | 26,65 | 25,33 | 25,80 | 4,03% | - |
| 11.09.2025 | 25,90 | 25,95 | 24,80 | 24,80 | -4,25% | - |
| 10.09.2025 | 25,95 | 26,45 | 25,58 | 25,90 | -1,33% | - |
| 09.09.2025 | 26,23 | 26,33 | 26,20 | 26,25 | -0,47% | - |
| 08.09.2025 | 26,28 | 26,40 | 26,28 | 26,38 | 1,83% | - |
| 05.09.2025 | 25,88 | 26,40 | 25,78 | 25,90 | 0,19% | - |
| 04.09.2025 | 25,55 | 26,00 | 25,30 | 25,85 | 2,17% | - |
| 03.09.2025 | 24,68 | 25,58 | 24,48 | 25,30 | 4,33% | - |
| 02.09.2025 | 25,35 | 25,75 | 24,25 | 24,25 | -3,00% | - |
| 01.09.2025 | 25,95 | 26,45 | 25,00 | 25,00 | -0,99% | - |
| 29.08.2025 | 25,88 | 25,88 | 25,18 | 25,25 | -2,13% | - |
| 28.08.2025 | 25,75 | 25,85 | 25,18 | 25,80 | 0,98% | - |
| 27.08.2025 | 26,45 | 26,50 | 25,20 | 25,55 | 0,79% | - |
| 26.08.2025 | 26,20 | 26,20 | 25,23 | 25,35 | -3,15% | - |
| 25.08.2025 | 25,13 | 26,30 | 25,00 | 26,18 | 4,39% | - |
| 22.08.2025 | 26,50 | 26,50 | 25,05 | 25,08 | -3,56% | - |
| 21.08.2025 | 26,73 | 26,80 | 25,65 | 26,00 | -2,99% | - |
| 20.08.2025 | 26,45 | 27,00 | 26,08 | 26,80 | 1,23% | - |
| 19.08.2025 | 25,98 | 26,70 | 25,63 | 26,48 | 1,73% | - |
| 18.08.2025 | 25,90 | 26,05 | 25,50 | 26,03 | -1,05% | - |
| 15.08.2025 | 25,85 | 26,30 | 25,18 | 26,30 | 4,16% | - |
| 14.08.2025 | 25,73 | 25,90 | 25,25 | 25,25 | -2,04% | - |
| 13.08.2025 | 25,30 | 26,00 | 25,18 | 25,78 | 1,88% | - |
| 12.08.2025 | 25,30 | 25,50 | 24,95 | 25,30 | 0,30% | - |
| 11.08.2025 | 25,30 | 25,30 | 25,00 | 25,23 | 0,10% | - |
| 08.08.2025 | 25,65 | 25,78 | 25,03 | 25,20 | -2,23% | - |
| 07.08.2025 | 25,35 | 26,25 | 25,20 | 25,78 | 2,28% | - |
| 06.08.2025 | 25,40 | 25,88 | 25,18 | 25,20 | -0,69% | - |
| 05.08.2025 | 25,10 | 25,40 | 25,03 | 25,38 | 1,70% | - |
| 04.08.2025 | 25,05 | 25,43 | 24,93 | 24,95 | -0,70% | - |
| 01.08.2025 | 24,93 | 25,35 | 24,90 | 25,13 | 0,20% | - |
| 31.07.2025 | 26,08 | 26,10 | 24,98 | 25,08 | -3,56% | - |
| 30.07.2025 | 26,10 | 26,18 | 25,93 | 26,00 | -0,38% | - |
| 29.07.2025 | 26,13 | 26,28 | 25,93 | 26,10 | 0,19% | - |
| 28.07.2025 | 25,80 | 26,73 | 25,80 | 26,05 | -0,57% | - |
| 25.07.2025 | 26,78 | 26,93 | 26,13 | 26,20 | -2,15% | - |
| 24.07.2025 | 26,60 | 26,95 | 26,10 | 26,78 | 1,13% | - |
| 23.07.2025 | 25,85 | 26,50 | 25,80 | 26,48 | 2,22% | - |
| 22.07.2025 | 26,73 | 26,73 | 25,63 | 25,90 | -3,09% | - |
| 21.07.2025 | 25,83 | 26,83 | 25,70 | 26,73 | 3,48% | - |
| 18.07.2025 | 25,25 | 25,95 | 25,13 | 25,83 | 2,48% | - |
| 17.07.2025 | 25,38 | 25,38 | 24,95 | 25,20 | 0,50% | - |
| 16.07.2025 | 24,13 | 25,23 | 23,93 | 25,08 | 3,40% | - |
| 15.07.2025 | 25,03 | 25,08 | 24,15 | 24,25 | -3,10% | - |
| 14.07.2025 | 24,15 | 25,05 | 24,15 | 25,03 | 3,62% | - |
| 11.07.2025 | 23,53 | 24,45 | 23,48 | 24,15 | 2,22% | - |
| 10.07.2025 | 23,03 | 23,65 | 22,50 | 23,63 | 4,07% | - |
| 09.07.2025 | 22,15 | 22,85 | 22,13 | 22,70 | 0,89% | - |
| 08.07.2025 | 20,16 | 23,45 | 20,08 | 22,50 | 12,05% | 64,00 |
| 07.07.2025 | 19,48 | 20,19 | 19,37 | 20,08 | 2,61% | - |
| 04.07.2025 | 19,42 | 19,60 | 19,36 | 19,57 | 0,77% | - |
| 03.07.2025 | 19,20 | 19,52 | 19,20 | 19,42 | 0,00% | - |
| 02.07.2025 | 19,47 | 19,59 | 19,29 | 19,42 | 0,00% | - |
| 01.07.2025 | 18,91 | 19,56 | 18,79 | 19,42 | 3,30% | - |
| 30.06.2025 | 19,14 | 19,14 | 18,80 | 18,80 | -0,48% | - |
| 27.06.2025 | 18,76 | 19,01 | 18,69 | 18,89 | 0,75% | - |
| 26.06.2025 | 18,64 | 18,80 | 18,54 | 18,75 | 0,64% | - |
| 25.06.2025 | 18,79 | 18,85 | 18,56 | 18,63 | -0,48% | - |
| 24.06.2025 | 18,71 | 18,73 | 18,49 | 18,72 | 0,00% | - |
| 23.06.2025 | 18,40 | 18,76 | 18,40 | 18,72 | 0,21% | - |
| 20.06.2025 | 18,36 | 19,38 | 18,36 | 18,68 | 0,27% | - |
| 19.06.2025 | 18,70 | 18,88 | 18,58 | 18,63 | -0,64% | - |
| 18.06.2025 | 19,17 | 19,26 | 18,68 | 18,75 | -2,14% | - |
| 17.06.2025 | 19,13 | 19,20 | 18,86 | 19,16 | -0,05% | - |
| 16.06.2025 | 19,13 | 19,22 | 19,02 | 19,17 | 0,26% | - |
| 13.06.2025 | 19,09 | 19,24 | 19,05 | 19,12 | 0,00% | - |
| 12.06.2025 | 19,33 | 19,42 | 18,95 | 19,12 | -0,98% | - |
| 11.06.2025 | 18,98 | 19,54 | 18,97 | 19,31 | 1,69% | - |
| 10.06.2025 | 18,68 | 19,04 | 18,67 | 18,99 | 1,61% | - |
| 09.06.2025 | 18,42 | 18,70 | 18,42 | 18,69 | 0,11% | - |
| 06.06.2025 | 18,44 | 18,68 | 18,34 | 18,67 | 1,08% | - |
| 05.06.2025 | 18,43 | 18,68 | 18,38 | 18,47 | 0,16% | - |
| 04.06.2025 | 18,37 | 18,65 | 18,22 | 18,44 | 0,49% | - |
| 03.06.2025 | 18,08 | 18,45 | 18,05 | 18,35 | 1,27% | - |
| 02.06.2025 | 18,18 | 18,36 | 18,05 | 18,12 | -0,06% | - |
| 30.05.2025 | 18,35 | 18,37 | 18,05 | 18,13 | -1,25% | - |
| 29.05.2025 | 18,12 | 18,56 | 18,02 | 18,36 | 1,55% | - |