23,550€
-4,27%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,60 | 24,60 | 23,73 | 23,90 | -2,85% | - |
| 06.03.2026 | 24,60 | 24,65 | 24,25 | 24,60 | -1,60% | 2.764,00 |
| 05.03.2026 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | 4.194,00 |
| 04.03.2026 | 24,30 | 25,50 | 24,30 | 25,00 | 2,46% | 5.827,00 |
| 03.03.2026 | 25,10 | 25,10 | 24,40 | 24,40 | -3,56% | 6.258,00 |
| 02.03.2026 | 25,30 | 25,65 | 25,10 | 25,30 | -1,56% | 2.007,00 |
| 27.02.2026 | 25,65 | 25,95 | 25,65 | 25,70 | -0,77% | 1.198,00 |
| 26.02.2026 | 26,00 | 26,00 | 25,65 | 25,90 | 0,97% | 1.439,00 |
| 25.02.2026 | 25,80 | 26,00 | 25,60 | 25,65 | -0,58% | 5.038,00 |
| 24.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 421,00 |
| 23.02.2026 | 25,60 | 25,95 | 25,60 | 25,70 | -0,39% | 2.086,00 |
| 20.02.2026 | 26,00 | 26,00 | 25,00 | 25,80 | 0,19% | 4.138,00 |
| 19.02.2026 | 25,50 | 26,00 | 25,20 | 25,75 | 2,59% | 4.886,00 |
| 18.02.2026 | 25,50 | 25,50 | 25,10 | 25,10 | 0,40% | 1.366,00 |
| 17.02.2026 | 25,80 | 26,40 | 25,00 | 25,00 | -3,47% | 5.796,00 |
| 16.02.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 3,60% | 3.729,00 |
| 13.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,60% | 1.223,00 |
| 12.02.2026 | 24,80 | 24,95 | 24,80 | 24,85 | -0,20% | 583,00 |
| 11.02.2026 | 25,00 | 25,00 | 24,80 | 24,90 | 0,40% | 999,00 |
| 10.02.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 1,64% | 1.273,00 |
| 09.02.2026 | 24,40 | 24,75 | 24,40 | 24,40 | 0,00% | 1.936,00 |
| 06.02.2026 | 24,05 | 24,40 | 24,05 | 24,40 | 0,00% | 1.107,00 |
| 05.02.2026 | 24,25 | 24,60 | 24,20 | 24,40 | 0,62% | 5.849,00 |
| 04.02.2026 | 24,20 | 24,50 | 24,05 | 24,25 | 0,21% | 2.239,00 |
| 03.02.2026 | 24,10 | 24,25 | 24,00 | 24,20 | 0,21% | 863,00 |
| 02.02.2026 | 24,30 | 24,30 | 24,10 | 24,15 | -0,21% | 1.036,00 |
| 30.01.2026 | 24,20 | 24,50 | 24,20 | 24,20 | 0,00% | 823,00 |
| 29.01.2026 | 24,25 | 24,65 | 24,20 | 24,20 | -0,31% | 2.076,00 |
| 28.01.2026 | 24,25 | 24,30 | 24,20 | 24,28 | 0,31% | - |
| 27.01.2026 | 24,20 | 24,25 | 23,90 | 24,20 | 0,00% | 4.286,00 |
| 26.01.2026 | 24,70 | 24,70 | 24,20 | 24,20 | 1,04% | 3.645,00 |
| 23.01.2026 | 23,90 | 24,15 | 23,90 | 23,95 | 0,21% | 1.941,00 |
| 22.01.2026 | 24,50 | 24,70 | 23,90 | 23,90 | -2,65% | 4.106,00 |
| 21.01.2026 | 24,60 | 24,70 | 24,40 | 24,55 | -0,20% | 1.761,00 |
| 20.01.2026 | 24,00 | 24,95 | 24,00 | 24,60 | 2,50% | 2.841,00 |
| 19.01.2026 | 24,25 | 24,25 | 23,80 | 24,00 | -4,00% | 1.485,00 |
| 16.01.2026 | 24,25 | 25,00 | 23,75 | 25,00 | 3,73% | 6.270,00 |
| 15.01.2026 | 25,15 | 25,15 | 24,00 | 24,10 | -2,43% | 2.943,00 |
| 14.01.2026 | 24,50 | 25,50 | 24,50 | 24,70 | -4,63% | 2.248,00 |
| 13.01.2026 | 26,00 | 26,05 | 25,15 | 25,90 | -0,38% | 2.940,00 |
| 12.01.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 4.621,00 |
| 09.01.2026 | 24,40 | 25,00 | 24,15 | 25,00 | 2,46% | 5.529,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,15 | 24,40 | 0,00% | 929,00 |
| 07.01.2026 | 24,30 | 24,50 | 24,10 | 24,40 | 1,46% | 2.443,00 |
| 06.01.2026 | 24,00 | 24,30 | 24,00 | 24,05 | 0,84% | 3.637,00 |
| 05.01.2026 | 23,45 | 24,35 | 23,40 | 23,85 | 3,70% | 10.831,00 |
| 02.01.2026 | 23,45 | 23,45 | 22,75 | 23,00 | -2,13% | 13.161,00 |
| 31.12.2025 | 23,00 | 23,50 | 22,95 | 23,50 | 1,29% | 7.039,00 |
| 30.12.2025 | 23,20 | 23,25 | 22,90 | 23,20 | -0,22% | 10.935,00 |
| 29.12.2025 | 23,50 | 23,50 | 23,20 | 23,25 | -1,06% | 7.364,00 |
| 24.12.2025 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 1.149,00 |
| 23.12.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 1,29% | 3.994,00 |
| 22.12.2025 | 23,20 | 23,20 | 23,10 | 23,20 | 0,00% | 7.112,00 |
| 19.12.2025 | 23,20 | 23,30 | 22,70 | 23,20 | 0,00% | 5.380,00 |
| 18.12.2025 | 23,20 | 23,25 | 23,20 | 23,20 | 0,00% | 2.202,00 |
| 17.12.2025 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | 2.077,00 |
| 16.12.2025 | 23,40 | 23,55 | 23,00 | 23,50 | 0,86% | 2.471,00 |
| 15.12.2025 | 23,55 | 23,55 | 22,65 | 23,30 | 0,43% | 6.343,00 |
| 12.12.2025 | 22,90 | 23,55 | 22,90 | 23,20 | 3,11% | 9.117,00 |
| 11.12.2025 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | 4.226,00 |
| 10.12.2025 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | 2.940,00 |
| 09.12.2025 | 22,90 | 22,90 | 22,50 | 22,50 | 0,00% | 2.008,00 |
| 08.12.2025 | 22,70 | 22,75 | 22,50 | 22,50 | -0,88% | 3.082,00 |
| 05.12.2025 | 22,60 | 22,85 | 22,60 | 22,70 | 0,22% | 2.173,00 |
| 04.12.2025 | 22,45 | 22,70 | 22,45 | 22,65 | 0,89% | 3.330,00 |
| 03.12.2025 | 22,85 | 22,85 | 22,40 | 22,45 | -0,44% | 1.049,00 |
| 02.12.2025 | 22,60 | 22,90 | 22,50 | 22,55 | -1,53% | 1.427,00 |
| 01.12.2025 | 22,65 | 22,95 | 22,50 | 22,90 | 0,88% | 1.110,00 |
| 28.11.2025 | 22,35 | 22,70 | 22,35 | 22,70 | 0,67% | 1.433,00 |
| 27.11.2025 | 22,35 | 22,70 | 22,35 | 22,55 | 0,67% | 1.679,00 |
| 26.11.2025 | 22,70 | 22,70 | 22,30 | 22,40 | -1,32% | 2.384,00 |
| 25.11.2025 | 22,80 | 22,85 | 22,50 | 22,70 | 0,00% | 2.627,00 |
| 24.11.2025 | 22,75 | 23,00 | 22,65 | 22,70 | -0,22% | 1.737,00 |
| 21.11.2025 | 23,00 | 23,10 | 22,75 | 22,75 | -1,73% | 3.620,00 |
| 20.11.2025 | 23,45 | 23,45 | 23,00 | 23,15 | -0,86% | 1.555,00 |
| 19.11.2025 | 23,10 | 23,35 | 23,00 | 23,35 | 1,08% | 470,00 |
| 18.11.2025 | 23,80 | 23,80 | 23,10 | 23,10 | -2,94% | 672,00 |
| 17.11.2025 | 23,50 | 23,80 | 23,00 | 23,80 | 3,48% | 1.597,00 |
| 14.11.2025 | 23,05 | 23,10 | 23,00 | 23,00 | -0,22% | 2.613,00 |
| 13.11.2025 | 23,20 | 23,40 | 23,05 | 23,05 | -0,65% | 2.902,00 |
| 12.11.2025 | 23,50 | 23,50 | 23,20 | 23,20 | 0,43% | 1.893,00 |
| 11.11.2025 | 23,05 | 23,35 | 23,05 | 23,10 | 0,22% | 867,00 |
| 10.11.2025 | 23,20 | 23,40 | 23,00 | 23,05 | -0,43% | 2.384,00 |
| 07.11.2025 | 23,15 | 23,25 | 23,05 | 23,15 | -0,22% | 2.305,00 |
| 06.11.2025 | 23,80 | 23,90 | 23,20 | 23,20 | -2,93% | 1.429,00 |
| 05.11.2025 | 24,20 | 24,20 | 23,85 | 23,90 | -1,44% | 2.130,00 |
| 04.11.2025 | 24,80 | 24,80 | 24,20 | 24,25 | -2,22% | 2.019,00 |
| 03.11.2025 | 24,90 | 24,95 | 24,80 | 24,80 | 0,00% | 1.389,00 |
| 31.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 663,00 |
| 30.10.2025 | 25,30 | 25,50 | 24,80 | 24,80 | -0,80% | 1.779,00 |
| 29.10.2025 | 25,00 | 25,40 | 24,70 | 25,00 | 0,00% | 3.087,00 |
| 28.10.2025 | 25,80 | 25,90 | 24,85 | 25,00 | -3,47% | 4.903,00 |
| 27.10.2025 | 24,50 | 25,90 | 24,50 | 25,90 | 8,14% | 16.414,00 |
| 24.10.2025 | 23,00 | 23,95 | 23,00 | 23,95 | 3,01% | 3.608,00 |
| 23.10.2025 | 22,50 | 23,25 | 22,50 | 23,25 | 1,09% | 4.586,00 |
| 22.10.2025 | 23,30 | 23,75 | 23,00 | 23,00 | -3,36% | 3.768,00 |
| 21.10.2025 | 23,30 | 24,00 | 22,65 | 23,80 | 3,48% | 7.018,00 |
| 20.10.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -0,43% | 1.256,00 |
| 17.10.2025 | 22,20 | 23,30 | 22,00 | 23,10 | 3,82% | 7.251,00 |
| 16.10.2025 | 23,50 | 23,50 | 21,15 | 22,25 | -5,32% | 12.187,00 |