23,450€
1,96%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 23,78 | 23,78 | 23,28 | 23,48 | -1,26% | - |
| 13.09.2024 | 24,40 | 24,50 | 23,03 | 23,78 | -2,26% | - |
| 12.09.2024 | 24,15 | 24,53 | 23,55 | 24,33 | 1,88% | - |
| 11.09.2024 | 23,90 | 24,25 | 23,58 | 23,88 | -0,62% | - |
| 10.09.2024 | 24,53 | 24,88 | 23,75 | 24,03 | -2,54% | - |
| 09.09.2024 | 23,65 | 24,70 | 23,50 | 24,65 | 4,89% | - |
| 06.09.2024 | 23,68 | 23,68 | 23,33 | 23,50 | -0,63% | - |
| 05.09.2024 | 23,80 | 23,93 | 23,55 | 23,65 | -1,25% | - |
| 04.09.2024 | 23,55 | 24,20 | 23,38 | 23,95 | 1,27% | - |
| 03.09.2024 | 24,15 | 24,20 | 23,63 | 23,65 | -2,17% | - |
| 02.09.2024 | 24,33 | 24,45 | 24,10 | 24,18 | -0,82% | - |
| 30.08.2024 | 23,95 | 24,45 | 23,95 | 24,38 | 4,17% | - |
| 29.08.2024 | 23,73 | 24,13 | 23,40 | 23,40 | -1,47% | - |
| 28.08.2024 | 24,28 | 24,43 | 23,63 | 23,75 | -2,46% | - |
| 27.08.2024 | 23,85 | 24,48 | 23,83 | 24,35 | 2,20% | - |
| 26.08.2024 | 24,10 | 24,10 | 23,38 | 23,83 | -1,24% | - |
| 23.08.2024 | 23,68 | 24,30 | 23,15 | 24,13 | 2,44% | - |
| 22.08.2024 | 23,40 | 23,90 | 23,30 | 23,55 | 0,43% | - |
| 21.08.2024 | 23,38 | 23,65 | 23,28 | 23,45 | 0,43% | - |
| 20.08.2024 | 24,08 | 24,15 | 23,30 | 23,35 | -3,01% | - |
| 19.08.2024 | 24,05 | 24,23 | 23,88 | 24,08 | 0,10% | - |
| 16.08.2024 | 24,80 | 25,35 | 23,88 | 24,05 | -3,12% | - |
| 15.08.2024 | 24,38 | 24,83 | 24,30 | 24,83 | 2,06% | - |
| 14.08.2024 | 24,33 | 24,43 | 24,10 | 24,33 | 0,21% | - |
| 13.08.2024 | 24,35 | 24,53 | 24,18 | 24,28 | 0,21% | - |
| 12.08.2024 | 24,63 | 24,63 | 24,13 | 24,23 | -1,32% | - |
| 09.08.2024 | 24,55 | 24,70 | 24,35 | 24,55 | -0,10% | - |
| 08.08.2024 | 24,40 | 25,45 | 24,28 | 24,58 | 1,34% | - |
| 07.08.2024 | 24,85 | 24,85 | 24,25 | 24,25 | -1,82% | - |
| 06.08.2024 | 24,20 | 24,83 | 23,88 | 24,70 | 2,49% | - |
| 05.08.2024 | 24,40 | 25,08 | 23,50 | 24,10 | -4,46% | - |
| 02.08.2024 | 24,93 | 25,80 | 24,78 | 25,23 | 0,10% | - |
| 01.08.2024 | 25,20 | 25,25 | 24,70 | 25,20 | 0,80% | - |
| 31.07.2024 | 25,73 | 25,83 | 24,98 | 25,00 | -2,25% | - |
| 30.07.2024 | 25,10 | 25,58 | 24,83 | 25,58 | 2,61% | - |
| 29.07.2024 | 25,23 | 25,23 | 24,83 | 24,93 | -0,80% | - |
| 26.07.2024 | 24,95 | 25,30 | 24,83 | 25,13 | 0,30% | - |
| 25.07.2024 | 24,83 | 25,18 | 24,58 | 25,05 | 0,70% | - |
| 24.07.2024 | 25,00 | 25,18 | 24,73 | 24,88 | -0,90% | - |
| 23.07.2024 | 25,45 | 25,73 | 25,10 | 25,10 | -0,89% | - |
| 22.07.2024 | 25,70 | 25,88 | 25,18 | 25,33 | -1,17% | - |
| 19.07.2024 | 25,35 | 26,15 | 25,23 | 25,63 | -0,19% | - |
| 18.07.2024 | 26,03 | 26,18 | 25,63 | 25,68 | -1,25% | - |
| 17.07.2024 | 25,38 | 26,85 | 25,28 | 26,00 | 1,86% | - |
| 16.07.2024 | 25,10 | 26,10 | 25,00 | 25,53 | 1,69% | - |
| 15.07.2024 | 25,13 | 25,83 | 25,05 | 25,10 | -0,20% | - |
| 12.07.2024 | 25,75 | 26,35 | 25,10 | 25,15 | -2,14% | - |
| 11.07.2024 | 24,78 | 25,95 | 24,45 | 25,70 | 3,73% | - |
| 10.07.2024 | 25,03 | 25,43 | 24,58 | 24,78 | -1,00% | - |
| 09.07.2024 | 25,40 | 25,90 | 24,98 | 25,03 | -2,44% | - |
| 08.07.2024 | 25,63 | 26,20 | 25,63 | 25,65 | -0,77% | - |
| 05.07.2024 | 25,83 | 25,90 | 25,35 | 25,85 | 1,08% | - |
| 04.07.2024 | 25,65 | 25,88 | 25,43 | 25,58 | -0,29% | - |
| 03.07.2024 | 25,30 | 25,65 | 25,05 | 25,65 | 1,79% | - |
| 02.07.2024 | 24,93 | 25,28 | 24,80 | 25,20 | 0,90% | - |
| 01.07.2024 | 24,88 | 25,43 | 24,70 | 24,98 | 1,83% | - |
| 28.06.2024 | 25,25 | 25,55 | 24,25 | 24,53 | -2,68% | - |
| 27.06.2024 | 25,53 | 25,65 | 25,15 | 25,20 | -1,18% | - |
| 26.06.2024 | 26,03 | 26,05 | 25,35 | 25,50 | -1,64% | - |
| 25.06.2024 | 25,88 | 26,15 | 25,75 | 25,93 | 0,39% | - |
| 24.06.2024 | 26,18 | 26,35 | 25,83 | 25,83 | -1,34% | - |
| 21.06.2024 | 25,70 | 26,28 | 25,65 | 26,18 | 1,85% | - |
| 20.06.2024 | 25,68 | 26,05 | 25,55 | 25,70 | 0,29% | - |
| 19.06.2024 | 25,60 | 25,90 | 25,43 | 25,63 | 0,29% | - |
| 18.06.2024 | 25,63 | 25,80 | 25,33 | 25,55 | -0,20% | - |
| 17.06.2024 | 25,90 | 26,05 | 25,15 | 25,60 | -0,39% | - |
| 14.06.2024 | 26,13 | 26,15 | 25,30 | 25,70 | -1,06% | - |
| 13.06.2024 | 26,08 | 26,20 | 25,75 | 25,98 | -0,76% | - |
| 12.06.2024 | 25,90 | 26,43 | 25,70 | 26,18 | 1,36% | - |
| 11.06.2024 | 26,73 | 26,95 | 25,63 | 25,83 | -3,28% | - |
| 10.06.2024 | 26,28 | 26,75 | 26,10 | 26,70 | 1,14% | - |
| 07.06.2024 | 27,33 | 27,38 | 26,30 | 26,40 | -3,56% | - |
| 06.06.2024 | 27,53 | 27,60 | 27,28 | 27,38 | -0,73% | - |
| 05.06.2024 | 27,35 | 27,95 | 26,93 | 27,58 | -0,09% | - |
| 04.06.2024 | 26,68 | 27,65 | 26,60 | 27,60 | 3,37% | - |
| 03.06.2024 | 27,83 | 27,85 | 26,35 | 26,70 | -3,17% | - |
| 31.05.2024 | 28,20 | 28,23 | 27,30 | 27,58 | -2,22% | - |
| 30.05.2024 | 26,15 | 28,23 | 26,15 | 28,20 | 7,33% | - |
| 29.05.2024 | 26,53 | 27,90 | 26,25 | 26,28 | -1,13% | - |
| 28.05.2024 | 27,18 | 27,38 | 26,53 | 26,58 | -2,30% | - |
| 27.05.2024 | 26,80 | 28,00 | 26,63 | 27,20 | 1,40% | - |
| 24.05.2024 | 26,43 | 26,93 | 26,38 | 26,83 | 1,42% | - |
| 23.05.2024 | 27,53 | 27,70 | 26,40 | 26,45 | -3,73% | - |
| 22.05.2024 | 27,38 | 27,68 | 27,18 | 27,48 | 0,37% | - |
| 21.05.2024 | 27,88 | 28,38 | 27,20 | 27,38 | -2,23% | - |
| 20.05.2024 | 28,25 | 28,60 | 27,73 | 28,00 | -0,88% | - |
| 17.05.2024 | 29,23 | 29,48 | 28,13 | 28,25 | -3,42% | - |
| 16.05.2024 | 29,25 | 29,60 | 29,25 | 29,25 | -1,18% | - |
| 15.05.2024 | 29,70 | 29,73 | 29,13 | 29,60 | -0,34% | - |
| 14.05.2024 | 29,53 | 29,70 | 29,28 | 29,70 | 0,59% | - |
| 13.05.2024 | 29,53 | 29,68 | 29,40 | 29,53 | 0,17% | - |
| 10.05.2024 | 29,50 | 29,78 | 29,35 | 29,48 | 0,00% | - |
| 09.05.2024 | 29,43 | 29,65 | 29,40 | 29,48 | -0,08% | - |
| 08.05.2024 | 29,13 | 29,53 | 28,75 | 29,50 | 1,20% | - |
| 07.05.2024 | 29,60 | 29,60 | 28,90 | 29,15 | -1,44% | - |
| 06.05.2024 | 29,20 | 29,58 | 28,83 | 29,58 | 1,37% | - |
| 03.05.2024 | 28,78 | 29,38 | 28,18 | 29,18 | 1,57% | - |
| 02.05.2024 | 28,05 | 28,80 | 27,95 | 28,73 | 2,86% | - |
| 30.04.2024 | 28,28 | 28,43 | 27,93 | 27,93 | -1,06% | - |
| 29.04.2024 | 26,95 | 28,30 | 26,68 | 28,23 | 5,12% | - |