16,750€
-2,05%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,08 | 17,12 | 16,59 | 16,65 | -2,63% | - |
| 03.04.2025 | 17,10 | 17,10 | 16,96 | 17,10 | 1,30% | 3.926,00 |
| 02.04.2025 | 17,00 | 17,00 | 16,88 | 16,88 | -0,12% | 5.583,00 |
| 01.04.2025 | 16,92 | 16,96 | 16,86 | 16,90 | -1,17% | 2.595,00 |
| 31.03.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 2,03% | 2.407,00 |
| 28.03.2025 | 16,62 | 17,00 | 16,62 | 16,76 | 1,33% | 2.980,00 |
| 27.03.2025 | 16,80 | 16,90 | 16,54 | 16,54 | -1,55% | 8.381,00 |
| 26.03.2025 | 16,90 | 17,00 | 16,54 | 16,80 | -2,33% | 6.832,00 |
| 25.03.2025 | 17,00 | 17,48 | 17,00 | 17,20 | 1,78% | 2.587,00 |
| 24.03.2025 | 16,54 | 17,00 | 16,54 | 16,90 | 2,18% | 5.678,00 |
| 21.03.2025 | 16,74 | 16,78 | 16,52 | 16,54 | -1,55% | 3.896,00 |
| 20.03.2025 | 16,80 | 16,80 | 16,52 | 16,80 | 1,45% | 3.025,00 |
| 19.03.2025 | 16,58 | 16,70 | 16,56 | 16,56 | -0,24% | 3.186,00 |
| 18.03.2025 | 16,70 | 16,88 | 16,60 | 16,60 | -0,95% | 3.382,00 |
| 17.03.2025 | 17,00 | 17,00 | 16,70 | 16,76 | -0,24% | 2.021,00 |
| 14.03.2025 | 16,70 | 17,10 | 16,70 | 16,80 | 0,72% | 6.345,00 |
| 13.03.2025 | 16,90 | 17,02 | 16,66 | 16,68 | -2,46% | 5.389,00 |
| 12.03.2025 | 16,90 | 17,10 | 16,88 | 17,10 | 1,18% | 5.354,00 |
| 11.03.2025 | 17,04 | 17,48 | 16,90 | 16,90 | -1,29% | 4.085,00 |
| 10.03.2025 | 17,26 | 17,26 | 16,98 | 17,12 | -0,81% | 7.281,00 |
| 07.03.2025 | 18,34 | 18,34 | 17,20 | 17,26 | -4,96% | 8.208,00 |
| 06.03.2025 | 18,70 | 18,70 | 16,40 | 18,16 | -3,71% | 36.540,00 |
| 05.03.2025 | 18,64 | 18,86 | 18,10 | 18,86 | 0,86% | 3.540,00 |
| 04.03.2025 | 18,40 | 19,00 | 18,32 | 18,70 | 0,54% | 5.792,00 |
| 03.03.2025 | 18,72 | 18,88 | 18,60 | 18,60 | -0,43% | 1.944,00 |
| 28.02.2025 | 18,32 | 18,88 | 18,32 | 18,68 | -1,16% | 2.648,00 |
| 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 |