26,850€
3,27%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,00 | 26,90 | 26,00 | 26,90 | 3,46% | 2.539,00 |
| 25.04.2024 | 26,35 | 26,55 | 25,90 | 26,00 | -0,95% | 5.675,00 |
| 24.04.2024 | 26,90 | 26,90 | 26,20 | 26,25 | -1,87% | 6.143,00 |
| 23.04.2024 | 26,50 | 27,00 | 26,40 | 26,75 | 0,75% | 6.896,00 |
| 22.04.2024 | 26,70 | 26,90 | 26,40 | 26,55 | -0,38% | 3.710,00 |
| 19.04.2024 | 26,20 | 26,65 | 25,70 | 26,65 | -0,93% | 8.872,00 |
| 18.04.2024 | 27,40 | 27,40 | 26,55 | 26,90 | 1,13% | 4.834,00 |
| 17.04.2024 | 26,70 | 26,85 | 26,55 | 26,60 | -0,19% | 4.630,00 |
| 16.04.2024 | 26,85 | 27,00 | 26,55 | 26,65 | -2,38% | 8.408,00 |
| 15.04.2024 | 29,50 | 29,50 | 27,15 | 27,30 | -6,19% | 16.315,00 |
| 12.04.2024 | 29,30 | 29,75 | 29,00 | 29,10 | 0,52% | 8.906,00 |
| 11.04.2024 | 28,80 | 29,15 | 28,75 | 28,95 | -0,17% | 9.041,00 |
| 10.04.2024 | 29,00 | 29,75 | 28,80 | 29,00 | 1,40% | 11.074,00 |
| 09.04.2024 | 28,95 | 29,00 | 28,35 | 28,60 | -0,17% | 3.875,00 |
| 08.04.2024 | 28,45 | 28,90 | 27,90 | 28,65 | 0,53% | 5.853,00 |
| 05.04.2024 | 28,65 | 28,65 | 27,90 | 28,50 | -1,21% | 11.600,00 |
| 04.04.2024 | 29,10 | 29,40 | 28,85 | 28,85 | -0,69% | 5.384,00 |
| 03.04.2024 | 28,85 | 29,05 | 28,00 | 29,05 | 0,52% | 7.378,00 |
| 02.04.2024 | 29,40 | 29,40 | 28,45 | 28,90 | -0,34% | 14.170,00 |
| 28.03.2024 | 27,85 | 29,00 | 27,75 | 29,00 | 3,94% | 15.050,00 |
| 27.03.2024 | 27,30 | 27,90 | 27,05 | 27,90 | 2,01% | 8.056,00 |
| 26.03.2024 | 27,50 | 27,60 | 26,80 | 27,35 | 1,11% | 3.831,00 |
| 25.03.2024 | 26,85 | 27,55 | 26,60 | 27,05 | 1,88% | 8.091,00 |
| 22.03.2024 | 25,20 | 26,85 | 25,20 | 26,55 | 4,94% | 14.977,00 |
| 21.03.2024 | 25,10 | 25,70 | 25,10 | 25,30 | 1,81% | 20.573,00 |
| 20.03.2024 | 25,00 | 25,00 | 24,35 | 24,85 | -0,60% | 7.354,00 |
| 19.03.2024 | 25,30 | 25,30 | 24,55 | 25,00 | -0,20% | 7.723,00 |
| 18.03.2024 | 24,55 | 25,60 | 24,35 | 25,05 | 3,94% | 20.670,00 |
| 15.03.2024 | 24,00 | 24,45 | 23,80 | 24,10 | 0,84% | 6.514,00 |
| 14.03.2024 | 24,85 | 25,00 | 23,90 | 23,90 | -3,24% | 11.120,00 |
| 13.03.2024 | 24,20 | 24,85 | 24,20 | 24,70 | 0,82% | 8.546,00 |
| 12.03.2024 | 23,90 | 24,70 | 23,90 | 24,50 | 1,03% | 11.258,00 |
| 11.03.2024 | 23,90 | 24,50 | 23,10 | 24,25 | 0,83% | 19.987,00 |
| 08.03.2024 | 23,65 | 24,25 | 23,30 | 24,05 | 3,00% | 8.633,00 |
| 07.03.2024 | 23,00 | 23,65 | 22,60 | 23,35 | 2,19% | 6.303,00 |
| 06.03.2024 | 22,60 | 23,35 | 22,60 | 22,85 | 1,33% | 11.710,00 |
| 05.03.2024 | 23,50 | 23,50 | 22,55 | 22,55 | -3,01% | 10.271,00 |
| 04.03.2024 | 23,85 | 23,95 | 23,20 | 23,25 | -2,52% | 8.557,00 |
| 01.03.2024 | 23,60 | 24,15 | 23,60 | 23,85 | 0,85% | 3.682,00 |
| 29.02.2024 | 24,00 | 24,05 | 23,60 | 23,65 | -0,84% | 6.412,00 |
| 28.02.2024 | 24,50 | 24,50 | 23,60 | 23,85 | -1,24% | 7.549,00 |
| 27.02.2024 | 24,10 | 24,30 | 23,70 | 24,15 | 1,26% | 4.753,00 |
| 26.02.2024 | 24,40 | 24,60 | 23,85 | 23,85 | -1,65% | 6.253,00 |
| 23.02.2024 | 24,00 | 24,60 | 24,00 | 24,25 | -0,61% | 5.176,00 |
| 22.02.2024 | 24,30 | 24,60 | 23,65 | 24,40 | 1,24% | 11.611,00 |
| 21.02.2024 | 24,70 | 24,90 | 23,90 | 24,10 | -2,63% | 13.752,00 |
| 20.02.2024 | 25,55 | 25,55 | 24,65 | 24,75 | -1,98% | 12.095,00 |
| 19.02.2024 | 25,40 | 25,65 | 25,25 | 25,25 | -0,79% | 3.756,00 |
| 16.02.2024 | 25,25 | 25,65 | 25,25 | 25,45 | 0,99% | 3.295,00 |
| 15.02.2024 | 25,50 | 25,65 | 25,20 | 25,20 | -0,98% | 5.343,00 |
| 14.02.2024 | 25,25 | 25,45 | 25,00 | 25,45 | 1,60% | 7.865,00 |
| 13.02.2024 | 25,65 | 25,95 | 25,00 | 25,05 | -3,28% | 10.840,00 |
| 12.02.2024 | 25,50 | 25,90 | 25,20 | 25,90 | 2,78% | 11.248,00 |
| 09.02.2024 | 26,00 | 26,00 | 25,05 | 25,20 | -0,79% | 6.520,00 |
| 08.02.2024 | 25,75 | 25,80 | 25,30 | 25,40 | -0,39% | 10.262,00 |
| 07.02.2024 | 26,50 | 26,50 | 25,50 | 25,50 | -3,04% | 8.852,00 |
| 06.02.2024 | 26,10 | 26,30 | 25,60 | 26,30 | 0,77% | 11.447,00 |
| 05.02.2024 | 26,75 | 26,90 | 26,10 | 26,10 | -1,88% | 7.817,00 |
| 02.02.2024 | 27,70 | 27,70 | 26,55 | 26,60 | -1,48% | 7.729,00 |
| 01.02.2024 | 27,60 | 27,60 | 26,90 | 27,00 | -3,05% | 5.611,00 |
| 31.01.2024 | 27,10 | 28,00 | 27,10 | 27,85 | 0,91% | 8.326,00 |
| 30.01.2024 | 27,65 | 27,75 | 27,15 | 27,60 | -0,18% | 4.771,00 |
| 29.01.2024 | 27,70 | 27,70 | 27,30 | 27,65 | 0,18% | 3.321,00 |
| 26.01.2024 | 27,60 | 27,75 | 27,40 | 27,60 | 0,18% | 3.847,00 |
| 25.01.2024 | 27,35 | 27,65 | 27,35 | 27,55 | 0,18% | 2.745,00 |
| 24.01.2024 | 27,50 | 27,65 | 27,35 | 27,50 | 0,00% | 3.438,00 |
| 23.01.2024 | 28,00 | 28,00 | 27,20 | 27,50 | 0,55% | 5.060,00 |
| 22.01.2024 | 27,10 | 27,90 | 27,10 | 27,35 | 0,92% | 7.125,00 |
| 19.01.2024 | 27,25 | 27,80 | 27,05 | 27,10 | -0,91% | 7.532,00 |
| 18.01.2024 | 27,85 | 28,10 | 27,35 | 27,35 | -0,36% | 5.992,00 |
| 17.01.2024 | 28,10 | 28,15 | 27,20 | 27,45 | -3,17% | 8.537,00 |
| 16.01.2024 | 28,45 | 28,80 | 28,20 | 28,35 | -1,22% | 7.964,00 |
| 15.01.2024 | 29,00 | 29,15 | 28,20 | 28,70 | -0,17% | 11.428,00 |
| 12.01.2024 | 28,75 | 29,30 | 28,70 | 28,75 | 0,00% | 12.059,00 |
| 11.01.2024 | 29,95 | 29,95 | 28,75 | 28,75 | -2,87% | 4.800,00 |
| 10.01.2024 | 29,30 | 30,00 | 29,30 | 29,60 | 1,02% | 4.450,00 |
| 09.01.2024 | 30,00 | 30,00 | 29,25 | 29,30 | -2,33% | 5.483,00 |
| 08.01.2024 | 29,70 | 30,00 | 29,25 | 30,00 | 1,01% | 7.530,00 |
| 05.01.2024 | 31,10 | 31,10 | 29,50 | 29,70 | -1,33% | 6.264,00 |
| 04.01.2024 | 30,15 | 30,65 | 30,10 | 30,10 | -0,17% | 3.124,00 |
| 03.01.2024 | 31,30 | 31,30 | 30,00 | 30,15 | -1,95% | 8.999,00 |
| 02.01.2024 | 29,95 | 31,20 | 29,50 | 30,75 | 3,19% | 7.987,00 |
| 29.12.2023 | 29,55 | 30,15 | 29,45 | 29,80 | 1,88% | 7.277,00 |
| 28.12.2023 | 29,55 | 29,70 | 29,10 | 29,25 | -1,02% | 4.202,00 |
| 27.12.2023 | 28,75 | 29,70 | 28,75 | 29,55 | 1,37% | 5.245,00 |
| 22.12.2023 | 28,90 | 29,60 | 28,70 | 29,15 | -1,02% | 9.699,00 |
| 21.12.2023 | 28,70 | 29,45 | 28,70 | 29,45 | 1,73% | 3.938,00 |
| 20.12.2023 | 29,50 | 29,65 | 28,75 | 28,95 | -0,17% | 6.499,00 |
| 19.12.2023 | 28,25 | 29,15 | 28,25 | 29,00 | 1,40% | 7.298,00 |
| 18.12.2023 | 28,75 | 29,10 | 28,00 | 28,60 | -2,22% | 9.730,00 |
| 15.12.2023 | 29,60 | 30,80 | 29,00 | 29,25 | -1,02% | 13.215,00 |
| 14.12.2023 | 28,50 | 30,25 | 28,50 | 29,55 | 7,85% | 19.758,00 |
| 13.12.2023 | 29,35 | 29,35 | 27,20 | 27,40 | -0,72% | 7.257,00 |
| 12.12.2023 | 28,50 | 28,60 | 27,30 | 27,60 | -2,47% | 6.215,00 |
| 11.12.2023 | 29,00 | 29,20 | 28,30 | 28,30 | -1,39% | 4.603,00 |
| 08.12.2023 | 29,45 | 29,45 | 28,40 | 28,70 | -2,71% | 8.977,00 |
| 07.12.2023 | 29,90 | 29,90 | 28,65 | 29,50 | -1,01% | 10.596,00 |
| 06.12.2023 | 28,40 | 30,15 | 28,40 | 29,80 | 5,49% | 11.066,00 |
| 05.12.2023 | 29,50 | 29,50 | 27,80 | 28,25 | -2,42% | 8.812,00 |
| 04.12.2023 | 29,00 | 29,50 | 28,50 | 28,95 | 0,35% | 9.132,00 |