18,610€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,59 | 18,65 | 18,35 | 18,37 | -2,80% | - |
| 27.02.2025 | 18,50 | 18,90 | 18,20 | 18,90 | 3,28% | 3.614,00 |
| 26.02.2025 | 17,92 | 18,30 | 17,92 | 18,30 | 2,58% | 2.582,00 |
| 25.02.2025 | 17,70 | 17,96 | 17,70 | 17,84 | 1,36% | 1.398,00 |
| 24.02.2025 | 17,30 | 17,80 | 17,30 | 17,60 | 2,09% | 3.988,00 |
| 21.02.2025 | 16,90 | 17,24 | 16,80 | 17,24 | 1,41% | 1.995,00 |
| 20.02.2025 | 16,96 | 17,00 | 16,80 | 17,00 | 0,12% | 2.314,00 |
| 19.02.2025 | 17,00 | 17,00 | 16,48 | 16,98 | 1,31% | 7.289,00 |
| 18.02.2025 | 16,50 | 16,98 | 16,50 | 16,76 | 1,45% | 3.305,00 |
| 17.02.2025 | 16,96 | 17,24 | 16,52 | 16,52 | -2,59% | 8.774,00 |
| 14.02.2025 | 17,48 | 17,58 | 16,84 | 16,96 | -1,97% | 9.109,00 |
| 13.02.2025 | 17,60 | 17,68 | 17,02 | 17,30 | -1,14% | 5.345,00 |
| 12.02.2025 | 17,62 | 17,78 | 17,24 | 17,50 | -1,69% | 2.661,00 |
| 11.02.2025 | 17,32 | 17,80 | 17,12 | 17,80 | 3,13% | 2.623,00 |
| 10.02.2025 | 17,54 | 17,54 | 17,14 | 17,26 | -2,60% | 8.182,00 |
| 07.02.2025 | 18,10 | 18,15 | 17,54 | 17,72 | -2,42% | 6.611,00 |
| 06.02.2025 | 18,24 | 18,24 | 18,00 | 18,16 | 0,11% | 3.753,00 |
| 05.02.2025 | 18,10 | 18,40 | 18,04 | 18,14 | -0,44% | 4.950,00 |
| 04.02.2025 | 18,64 | 18,84 | 18,22 | 18,22 | -2,46% | 2.329,00 |
| 03.02.2025 | 18,48 | 18,88 | 18,12 | 18,68 | 0,97% | 5.663,00 |
| 31.01.2025 | 18,80 | 18,90 | 18,50 | 18,50 | 0,00% | 2.615,00 |
| 30.01.2025 | 18,22 | 18,62 | 18,22 | 18,50 | 1,20% | 2.751,00 |
| 29.01.2025 | 18,30 | 18,44 | 18,10 | 18,28 | -1,19% | 1.834,00 |
| 28.01.2025 | 18,50 | 18,50 | 18,30 | 18,50 | 1,09% | 1.233,00 |
| 27.01.2025 | 18,30 | 18,56 | 18,24 | 18,30 | -0,54% | 3.785,00 |
| 24.01.2025 | 18,36 | 18,72 | 18,36 | 18,40 | -0,54% | 2.947,00 |
| 23.01.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -0,75% | 2.765,00 |
| 22.01.2025 | 18,80 | 19,04 | 18,54 | 18,64 | 1,19% | 2.098,00 |
| 21.01.2025 | 18,32 | 18,80 | 18,30 | 18,42 | 0,55% | 3.452,00 |
| 20.01.2025 | 18,36 | 18,50 | 18,26 | 18,32 | -1,08% | 4.687,00 |
| 17.01.2025 | 19,02 | 19,32 | 18,52 | 18,52 | -2,53% | 5.473,00 |
| 16.01.2025 | 19,16 | 19,68 | 19,00 | 19,00 | -0,94% | 2.270,00 |
| 15.01.2025 | 19,98 | 19,98 | 19,00 | 19,18 | -2,64% | 6.997,00 |
| 14.01.2025 | 19,50 | 19,80 | 19,50 | 19,70 | 1,55% | 3.806,00 |
| 13.01.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,51% | 5.712,00 |
| 10.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | 1.878,00 |
| 09.01.2025 | 19,58 | 19,80 | 19,32 | 19,50 | 1,04% | 5.614,00 |
| 08.01.2025 | 19,50 | 19,84 | 19,02 | 19,30 | 1,05% | 10.050,00 |
| 07.01.2025 | 19,20 | 19,38 | 19,10 | 19,10 | -0,42% | 3.011,00 |
| 06.01.2025 | 19,46 | 19,46 | 19,14 | 19,18 | -0,42% | 4.332,00 |
| 03.01.2025 | 19,70 | 19,70 | 19,00 | 19,26 | -0,82% | 9.098,00 |
| 02.01.2025 | 18,76 | 19,92 | 18,76 | 19,42 | 3,85% | 6.591,00 |
| 31.12.2024 | 18,40 | 18,94 | 18,40 | 18,70 | -0,53% | 2.536,00 |
| 30.12.2024 | 18,00 | 18,80 | 18,00 | 18,80 | 5,50% | 5.708,00 |
| 27.12.2024 | 17,58 | 18,00 | 17,52 | 17,82 | 1,37% | 3.151,00 |
| 24.12.2024 | 17,30 | 17,70 | 17,30 | 17,58 | 1,27% | 3.053,00 |
| 23.12.2024 | 17,68 | 17,74 | 17,30 | 17,36 | -0,80% | 2.566,00 |
| 20.12.2024 | 17,66 | 17,96 | 17,50 | 17,50 | -0,91% | 7.904,00 |
| 19.12.2024 | 17,98 | 17,98 | 17,52 | 17,66 | -0,45% | 3.052,00 |
| 18.12.2024 | 17,06 | 18,00 | 17,00 | 17,74 | 4,35% | 3.592,00 |
| 17.12.2024 | 17,00 | 17,08 | 16,82 | 17,00 | 0,59% | 5.638,00 |
| 16.12.2024 | 17,48 | 17,72 | 16,86 | 16,90 | -3,54% | 6.319,00 |
| 13.12.2024 | 18,00 | 18,00 | 17,40 | 17,52 | -2,67% | 3.937,00 |
| 12.12.2024 | 18,10 | 19,06 | 17,96 | 18,00 | -0,11% | 8.569,00 |
| 11.12.2024 | 19,26 | 19,26 | 17,80 | 18,02 | -5,56% | 7.447,00 |
| 10.12.2024 | 17,50 | 19,24 | 17,48 | 19,08 | 9,28% | 8.297,00 |
| 09.12.2024 | 17,40 | 17,50 | 17,22 | 17,46 | 0,81% | 28.136,00 |
| 06.12.2024 | 17,48 | 17,50 | 17,20 | 17,32 | 1,76% | 6.797,00 |
| 05.12.2024 | 16,50 | 17,40 | 16,50 | 17,02 | 2,78% | 8.287,00 |
| 04.12.2024 | 16,70 | 16,70 | 16,50 | 16,56 | 0,12% | 3.766,00 |
| 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 |