23,775€
-1,14%
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 | 24,00 | 24,13 | 23,78 | 23,78 | -1,14% | - |
| 14.10.2025 | 24,00 | 24,35 | 24,00 | 24,05 | 0,21% | 1.817,00 |
| 13.10.2025 | 24,20 | 24,35 | 24,00 | 24,00 | -0,83% | 1.802,00 |
| 10.10.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -0,62% | 2.900,00 |
| 09.10.2025 | 24,50 | 24,80 | 24,35 | 24,35 | -2,60% | 2.672,00 |
| 08.10.2025 | 24,25 | 25,00 | 24,25 | 25,00 | 3,09% | 1.362,00 |
| 07.10.2025 | 25,00 | 25,25 | 23,70 | 24,25 | -3,77% | 9.079,00 |
| 06.10.2025 | 25,25 | 25,30 | 25,00 | 25,20 | -0,20% | 1.713,00 |
| 03.10.2025 | 25,80 | 25,80 | 25,25 | 25,25 | 0,00% | 1.934,00 |
| 02.10.2025 | 25,85 | 25,85 | 25,25 | 25,25 | -1,17% | 4.830,00 |
| 01.10.2025 | 25,85 | 25,85 | 25,50 | 25,55 | -1,16% | 1.310,00 |
| 30.09.2025 | 25,50 | 25,85 | 25,50 | 25,85 | -0,19% | 1.217,00 |
| 29.09.2025 | 25,90 | 25,90 | 25,60 | 25,90 | 1,57% | 1.825,00 |
| 26.09.2025 | 25,60 | 25,80 | 25,50 | 25,50 | -1,54% | 4.749,00 |
| 25.09.2025 | 25,95 | 25,95 | 25,60 | 25,90 | -0,38% | 1.545,00 |
| 24.09.2025 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | 2.047,00 |
| 23.09.2025 | 25,50 | 25,80 | 25,25 | 25,50 | 0,39% | 3.167,00 |
| 22.09.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,39% | 4.265,00 |
| 19.09.2025 | 26,45 | 26,45 | 25,50 | 25,50 | -1,73% | 3.974,00 |
| 18.09.2025 | 26,45 | 26,45 | 25,85 | 25,95 | -0,95% | 2.628,00 |
| 17.09.2025 | 26,15 | 26,40 | 26,00 | 26,20 | 0,00% | 2.488,00 |
| 16.09.2025 | 26,25 | 26,40 | 26,20 | 26,20 | -0,76% | 2.555,00 |
| 15.09.2025 | 26,50 | 26,50 | 26,25 | 26,40 | 0,76% | 3.344,00 |
| 12.09.2025 | 25,55 | 26,70 | 25,55 | 26,20 | 2,75% | 10.470,00 |
| 11.09.2025 | 25,50 | 25,50 | 24,90 | 25,50 | -0,39% | 3.451,00 |
| 10.09.2025 | 26,30 | 26,40 | 25,60 | 25,60 | -1,35% | 6.454,00 |
| 09.09.2025 | 26,10 | 26,10 | 25,00 | 25,95 | -1,14% | 4.763,00 |
| 08.09.2025 | 26,40 | 26,40 | 26,10 | 26,25 | -0,19% | 2.677,00 |
| 05.09.2025 | 25,90 | 26,40 | 25,90 | 26,30 | 1,54% | 2.917,00 |
| 04.09.2025 | 25,50 | 26,00 | 25,50 | 25,90 | 1,17% | 1.530,00 |
| 03.09.2025 | 25,50 | 25,60 | 25,25 | 25,60 | 4,49% | 5.140,00 |
| 02.09.2025 | 25,30 | 25,75 | 24,50 | 24,50 | -3,16% | 5.078,00 |
| 01.09.2025 | 25,25 | 25,55 | 25,25 | 25,30 | -2,32% | 3.035,00 |
| 29.08.2025 | 25,90 | 25,95 | 25,20 | 25,90 | 0,39% | 1.879,00 |
| 28.08.2025 | 25,15 | 25,90 | 25,15 | 25,80 | 0,39% | 4.416,00 |
| 27.08.2025 | 25,30 | 25,70 | 25,15 | 25,70 | -2,65% | 1.614,00 |
| 26.08.2025 | 26,00 | 26,40 | 25,35 | 26,40 | 0,38% | 1.451,00 |
| 25.08.2025 | 25,15 | 26,35 | 25,15 | 26,30 | 4,57% | 4.398,00 |
| 22.08.2025 | 25,50 | 25,55 | 25,10 | 25,15 | -3,27% | 683,00 |
| 21.08.2025 | 26,00 | 26,35 | 25,80 | 26,00 | -2,99% | 7.076,00 |
| 20.08.2025 | 25,80 | 26,80 | 25,80 | 26,80 | 0,75% | 2.088,00 |
| 19.08.2025 | 26,25 | 26,70 | 26,25 | 26,60 | 2,31% | 3.535,00 |
| 18.08.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 0,39% | 2.731,00 |
| 15.08.2025 | 25,20 | 25,95 | 25,15 | 25,90 | 0,58% | 1.609,00 |
| 14.08.2025 | 25,85 | 25,95 | 25,65 | 25,75 | -0,19% | 4.357,00 |
| 13.08.2025 | 25,50 | 25,80 | 25,45 | 25,80 | 1,57% | 5.731,00 |
| 12.08.2025 | 24,90 | 25,40 | 24,90 | 25,40 | 0,59% | 3.656,00 |
| 11.08.2025 | 24,95 | 25,25 | 24,95 | 25,25 | 0,00% | 3.816,00 |
| 08.08.2025 | 25,65 | 25,65 | 25,05 | 25,25 | -1,94% | 1.202,00 |
| 07.08.2025 | 25,55 | 25,75 | 25,15 | 25,75 | 2,39% | 1.464,00 |
| 06.08.2025 | 25,50 | 25,95 | 25,15 | 25,15 | -0,98% | 2.398,00 |
| 05.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,80% | 1.003,00 |
| 04.08.2025 | 25,10 | 25,40 | 24,95 | 24,95 | -0,40% | 2.817,00 |
| 01.08.2025 | 25,05 | 25,40 | 25,00 | 25,05 | 0,20% | 2.213,00 |
| 31.07.2025 | 26,00 | 26,00 | 25,00 | 25,00 | -3,85% | 8.959,00 |
| 30.07.2025 | 26,30 | 26,30 | 26,00 | 26,00 | 0,00% | 2.563,00 |
| 29.07.2025 | 25,85 | 26,30 | 25,85 | 26,00 | 0,00% | 3.163,00 |
| 28.07.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -1,52% | 2.234,00 |
| 25.07.2025 | 26,95 | 26,95 | 26,05 | 26,40 | -1,68% | 4.568,00 |
| 24.07.2025 | 26,45 | 27,00 | 26,45 | 26,85 | 1,90% | 8.793,00 |
| 23.07.2025 | 25,85 | 26,45 | 25,85 | 26,35 | 2,13% | 3.983,00 |
| 22.07.2025 | 26,75 | 26,75 | 25,40 | 25,80 | -3,91% | 8.058,00 |
| 21.07.2025 | 25,80 | 26,90 | 25,65 | 26,85 | 3,47% | 17.222,00 |
| 18.07.2025 | 25,20 | 25,95 | 25,20 | 25,95 | 2,98% | 5.878,00 |
| 17.07.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 0,00% | 1.638,00 |
| 16.07.2025 | 24,30 | 25,25 | 24,20 | 25,20 | 4,35% | 10.061,00 |
| 15.07.2025 | 25,00 | 25,00 | 24,15 | 24,15 | -3,40% | 12.121,00 |
| 14.07.2025 | 24,55 | 25,00 | 24,45 | 25,00 | 2,25% | 7.576,00 |
| 11.07.2025 | 23,85 | 24,45 | 23,65 | 24,45 | 3,38% | 8.636,00 |
| 10.07.2025 | 22,95 | 23,65 | 22,65 | 23,65 | 2,83% | 6.892,00 |
| 09.07.2025 | 22,55 | 23,00 | 22,15 | 23,00 | 4,07% | 5.130,00 |
| 08.07.2025 | 21,00 | 23,60 | 21,00 | 22,10 | 9,95% | 30.051,00 |
| 07.07.2025 | 19,36 | 20,20 | 19,36 | 20,10 | 2,45% | 8.237,00 |
| 04.07.2025 | 19,36 | 19,62 | 19,36 | 19,62 | 0,00% | 1.819,00 |
| 03.07.2025 | 19,60 | 19,62 | 19,22 | 19,62 | 1,13% | 2.813,00 |
| 02.07.2025 | 19,42 | 19,62 | 19,30 | 19,40 | -0,10% | 3.564,00 |
| 01.07.2025 | 19,34 | 19,60 | 19,04 | 19,42 | 3,30% | 7.898,00 |
| 30.06.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | 1.729,00 |
| 27.06.2025 | 18,80 | 19,10 | 18,70 | 19,10 | 1,92% | 3.623,00 |
| 26.06.2025 | 18,64 | 18,80 | 18,64 | 18,74 | 0,54% | 3.264,00 |
| 25.06.2025 | 18,84 | 18,84 | 18,60 | 18,64 | -1,06% | 461,00 |
| 24.06.2025 | 18,60 | 18,84 | 18,58 | 18,84 | 1,29% | 1.433,00 |
| 23.06.2025 | 18,60 | 18,66 | 18,50 | 18,60 | 0,43% | 1.239,00 |
| 20.06.2025 | 18,54 | 18,92 | 18,52 | 18,52 | -4,24% | 3.312,00 |
| 19.06.2025 | 18,58 | 19,34 | 18,54 | 19,34 | 3,09% | 435,00 |
| 18.06.2025 | 18,84 | 18,90 | 18,76 | 18,76 | -2,60% | 4.392,00 |
| 17.06.2025 | 19,04 | 19,26 | 18,90 | 19,26 | 0,31% | 1.796,00 |
| 16.06.2025 | 19,06 | 19,20 | 19,00 | 19,20 | 0,31% | 1.675,00 |
| 13.06.2025 | 19,14 | 19,20 | 19,04 | 19,14 | -0,21% | 4.170,00 |
| 12.06.2025 | 19,30 | 19,36 | 19,00 | 19,18 | -0,83% | 4.433,00 |
| 11.06.2025 | 19,24 | 19,50 | 19,24 | 19,34 | 1,79% | 10.426,00 |
| 10.06.2025 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | 11.966,00 |
| 09.06.2025 | 18,68 | 18,70 | 18,50 | 18,70 | 0,11% | 6.475,00 |
| 06.06.2025 | 18,30 | 18,68 | 18,30 | 18,68 | 0,97% | 4.124,00 |
| 05.06.2025 | 18,36 | 18,62 | 18,34 | 18,50 | -0,75% | 5.268,00 |
| 04.06.2025 | 18,38 | 18,70 | 18,28 | 18,64 | 1,53% | 5.935,00 |
| 03.06.2025 | 18,30 | 18,48 | 18,16 | 18,36 | 1,66% | 5.863,00 |
| 02.06.2025 | 18,22 | 18,34 | 18,06 | 18,06 | -0,44% | 1.210,00 |
| 30.05.2025 | 18,14 | 18,38 | 18,06 | 18,14 | 0,44% | 2.867,00 |
| 29.05.2025 | 18,10 | 18,54 | 18,04 | 18,06 | -0,22% | 4.872,00 |