16,590€
0,30%
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 |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,66 | 16,68 | 16,58 | 16,62 | 0,48% | - |
| 03.12.2024 | 16,70 | 16,70 | 16,50 | 16,54 | 0,00% | 1.983,00 |
| 02.12.2024 | 17,20 | 17,20 | 16,54 | 16,54 | -0,96% | 6.990,00 |
| 29.11.2024 | 17,26 | 17,26 | 16,70 | 16,70 | -0,95% | 1.657,00 |
| 28.11.2024 | 17,48 | 17,48 | 16,82 | 16,86 | -3,21% | 2.617,00 |
| 27.11.2024 | 17,48 | 17,48 | 17,26 | 17,42 | -0,23% | 2.783,00 |
| 26.11.2024 | 17,00 | 17,48 | 16,90 | 17,46 | 3,19% | 4.339,00 |
| 25.11.2024 | 16,60 | 16,98 | 16,60 | 16,92 | 1,56% | 3.393,00 |
| 22.11.2024 | 16,36 | 16,66 | 16,36 | 16,66 | 0,73% | 10.738,00 |
| 21.11.2024 | 16,78 | 16,78 | 16,50 | 16,54 | -2,01% | - |
| 20.11.2024 | 16,74 | 16,88 | 16,50 | 16,88 | -0,59% | 6.730,00 |
| 19.11.2024 | 17,14 | 17,14 | 16,64 | 16,98 | -1,05% | 5.519,00 |
| 18.11.2024 | 17,30 | 17,46 | 17,06 | 17,16 | -0,81% | 4.151,00 |
| 15.11.2024 | 17,90 | 17,90 | 17,30 | 17,30 | 0,00% | 2.464,00 |
| 14.11.2024 | 17,40 | 17,78 | 17,12 | 17,30 | -3,89% | 6.044,00 |
| 13.11.2024 | 17,60 | 18,00 | 17,06 | 18,00 | 0,00% | 8.054,00 |
| 12.11.2024 | 17,68 | 18,00 | 17,60 | 18,00 | 0,78% | 1.727,00 |
| 11.11.2024 | 17,56 | 17,98 | 17,56 | 17,86 | 0,90% | 2.760,00 |
| 08.11.2024 | 17,80 | 17,80 | 17,56 | 17,70 | -1,67% | 9.406,00 |
| 07.11.2024 | 17,90 | 18,00 | 17,80 | 18,00 | 0,45% | 6.774,00 |
| 06.11.2024 | 18,50 | 18,50 | 17,80 | 17,92 | -3,14% | 18.038,00 |
| 05.11.2024 | 18,90 | 19,02 | 18,50 | 18,50 | -2,43% | 2.518,00 |
| 04.11.2024 | 18,80 | 19,22 | 18,80 | 18,96 | 0,32% | 2.163,00 |
| 01.11.2024 | 18,58 | 18,90 | 18,50 | 18,90 | 0,96% | 2.265,00 |
| 31.10.2024 | 18,90 | 18,90 | 18,50 | 18,72 | -0,64% | 4.701,00 |
| 30.10.2024 | 19,16 | 19,16 | 18,84 | 18,84 | -1,98% | 6.610,00 |
| 29.10.2024 | 19,22 | 19,46 | 19,20 | 19,22 | -1,94% | 5.070,00 |
| 28.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 3.226,00 |
| 25.10.2024 | 19,18 | 19,60 | 18,98 | 19,60 | 2,30% | 13.526,00 |
| 24.10.2024 | 19,16 | 19,26 | 18,96 | 19,16 | 0,00% | 2.941,00 |
| 23.10.2024 | 19,36 | 19,48 | 18,86 | 19,16 | -1,03% | 10.763,00 |
| 22.10.2024 | 19,36 | 19,40 | 19,20 | 19,36 | 0,00% | 9.487,00 |
| 21.10.2024 | 19,56 | 19,60 | 19,24 | 19,36 | -1,22% | 8.048,00 |
| 18.10.2024 | 19,70 | 19,78 | 19,40 | 19,60 | -0,91% | 11.342,00 |
| 17.10.2024 | 19,92 | 19,96 | 19,78 | 19,78 | -0,70% | 8.027,00 |
| 16.10.2024 | 20,00 | 20,10 | 19,92 | 19,92 | -0,85% | 5.635,00 |
| 15.10.2024 | 20,09 | 20,18 | 20,07 | 20,09 | 0,45% | - |
| 14.10.2024 | 20,05 | 20,10 | 20,00 | 20,00 | 0,50% | 11.189,00 |
| 11.10.2024 | 19,90 | 20,10 | 19,90 | 19,90 | -0,75% | 3.875,00 |
| 10.10.2024 | 20,20 | 20,25 | 19,92 | 20,05 | -0,74% | 9.424,00 |
| 09.10.2024 | 21,00 | 21,40 | 20,20 | 20,20 | -2,88% | 8.124,00 |
| 08.10.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -1,65% | 4.101,00 |
| 07.10.2024 | 21,90 | 21,90 | 21,15 | 21,15 | -1,63% | 7.731,00 |
| 04.10.2024 | 21,40 | 21,85 | 21,40 | 21,50 | 0,00% | 1.158,00 |
| 03.10.2024 | 21,90 | 21,90 | 21,40 | 21,50 | -0,46% | 3.149,00 |
| 02.10.2024 | 21,65 | 21,85 | 21,60 | 21,60 | -0,23% | 4.278,00 |
| 01.10.2024 | 22,05 | 22,30 | 21,65 | 21,65 | -1,37% | 3.645,00 |
| 30.09.2024 | 22,10 | 22,50 | 21,95 | 21,95 | -1,13% | 3.201,00 |
| 27.09.2024 | 22,00 | 22,50 | 21,40 | 22,20 | 0,91% | 8.604,00 |
| 26.09.2024 | 22,65 | 22,65 | 22,00 | 22,00 | -2,87% | 9.253,00 |
| 25.09.2024 | 22,75 | 22,75 | 22,55 | 22,65 | 0,00% | 4.192,00 |
| 24.09.2024 | 22,50 | 22,75 | 22,50 | 22,65 | 0,67% | 3.418,00 |
| 23.09.2024 | 22,60 | 22,75 | 22,50 | 22,50 | -0,44% | 3.894,00 |
| 20.09.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -0,44% | 2.890,00 |
| 19.09.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -0,22% | 3.069,00 |
| 18.09.2024 | 23,05 | 23,20 | 22,70 | 22,75 | -1,52% | 8.740,00 |
| 17.09.2024 | 23,20 | 23,25 | 23,05 | 23,10 | -2,53% | 6.329,00 |
| 16.09.2024 | 23,70 | 23,80 | 23,25 | 23,70 | 0,21% | 3.827,00 |
| 13.09.2024 | 23,50 | 23,90 | 23,05 | 23,65 | -3,27% | 22.787,00 |
| 12.09.2024 | 23,55 | 24,45 | 23,55 | 24,45 | 3,82% | 3.408,00 |
| 11.09.2024 | 24,00 | 24,40 | 23,50 | 23,55 | -1,46% | 8.271,00 |
| 10.09.2024 | 24,80 | 24,80 | 23,75 | 23,90 | -3,04% | 5.567,00 |
| 09.09.2024 | 23,60 | 24,80 | 23,50 | 24,65 | 4,89% | 7.569,00 |
| 06.09.2024 | 23,50 | 23,70 | 23,25 | 23,50 | 0,00% | 5.352,00 |
| 05.09.2024 | 23,55 | 24,00 | 23,50 | 23,50 | -0,21% | 3.073,00 |
| 04.09.2024 | 23,65 | 24,15 | 23,55 | 23,55 | -0,63% | 1.821,00 |
| 03.09.2024 | 24,00 | 24,15 | 23,70 | 23,70 | -1,25% | 2.483,00 |
| 02.09.2024 | 24,35 | 24,50 | 24,00 | 24,00 | -1,03% | 2.517,00 |
| 30.08.2024 | 24,35 | 24,40 | 23,90 | 24,25 | -0,61% | 4.393,00 |
| 29.08.2024 | 23,75 | 24,40 | 23,75 | 24,40 | 3,39% | 1.517,00 |
| 28.08.2024 | 24,50 | 24,55 | 23,60 | 23,60 | -3,87% | 5.337,00 |
| 27.08.2024 | 24,00 | 24,60 | 24,00 | 24,55 | 2,72% | 4.412,00 |
| 26.08.2024 | 23,75 | 24,10 | 23,30 | 23,90 | -0,83% | 6.188,00 |
| 23.08.2024 | 23,80 | 24,40 | 23,20 | 24,10 | 0,42% | 9.228,00 |
| 22.08.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 2,13% | 1.910,00 |
| 21.08.2024 | 23,45 | 23,85 | 23,00 | 23,50 | 1,08% | 3.502,00 |
| 20.08.2024 | 23,80 | 24,00 | 23,25 | 23,25 | -3,53% | 4.976,00 |
| 19.08.2024 | 23,85 | 24,20 | 23,85 | 24,10 | 0,42% | 1.326,00 |
| 16.08.2024 | 24,20 | 24,85 | 23,80 | 24,00 | -3,61% | 5.961,00 |
| 15.08.2024 | 24,45 | 24,90 | 24,35 | 24,90 | 2,47% | 557,00 |
| 14.08.2024 | 24,10 | 24,35 | 24,05 | 24,30 | 0,83% | 866,00 |
| 13.08.2024 | 24,00 | 24,40 | 24,00 | 24,10 | -0,82% | 2.010,00 |
| 12.08.2024 | 24,25 | 24,40 | 24,00 | 24,30 | -1,22% | 1.524,00 |
| 09.08.2024 | 25,00 | 25,00 | 24,30 | 24,60 | 0,41% | 926,00 |
| 08.08.2024 | 24,00 | 24,80 | 24,00 | 24,50 | -2,00% | 1.241,00 |
| 07.08.2024 | 24,45 | 25,00 | 24,40 | 25,00 | 1,01% | 1.106,00 |
| 06.08.2024 | 23,90 | 24,75 | 23,90 | 24,75 | 3,77% | 1.417,00 |
| 05.08.2024 | 24,50 | 24,60 | 23,40 | 23,85 | -4,79% | 9.469,00 |
| 02.08.2024 | 24,70 | 25,20 | 24,70 | 25,05 | -1,18% | 567,00 |
| 01.08.2024 | 25,40 | 25,40 | 25,00 | 25,35 | 2,63% | 406,00 |
| 31.07.2024 | 25,75 | 25,95 | 24,70 | 24,70 | -3,89% | 1.911,00 |
| 30.07.2024 | 25,10 | 25,70 | 25,10 | 25,70 | 4,05% | 462,00 |
| 29.07.2024 | 25,20 | 25,30 | 24,70 | 24,70 | -1,98% | 1.530,00 |
| 26.07.2024 | 25,30 | 25,30 | 24,70 | 25,20 | -0,40% | 1.380,00 |
| 25.07.2024 | 25,05 | 25,30 | 24,90 | 25,30 | 1,00% | 1.053,00 |
| 24.07.2024 | 25,10 | 25,10 | 24,70 | 25,05 | 0,00% | 1.979,00 |
| 23.07.2024 | 25,30 | 25,30 | 25,05 | 25,05 | -0,40% | 498,00 |
| 22.07.2024 | 25,50 | 25,65 | 25,05 | 25,15 | -0,79% | 2.221,00 |
| 19.07.2024 | 26,00 | 26,00 | 25,20 | 25,35 | -0,98% | 1.179,00 |
| 18.07.2024 | 26,00 | 26,15 | 25,60 | 25,60 | -1,16% | 789,00 |