18,000€
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,00 | 18,00 | 17,75 | 18,00 | 0,00% | 1.877,00 |
| 19.10.2026 | 17,70 | 18,00 | 17,65 | 18,00 | 2,27% | 3.078,00 |
| 16.10.2026 | 17,60 | 17,90 | 17,60 | 17,60 | 0,00% | 1.291,00 |
| 15.10.2026 | 17,90 | 17,90 | 17,60 | 17,60 | -1,40% | 4.205,00 |
| 14.10.2026 | 17,85 | 18,00 | 17,85 | 17,85 | -0,56% | 1.991,00 |
| 13.10.2026 | 18,00 | 18,20 | 17,85 | 17,95 | -0,28% | 2.244,00 |
| 12.10.2026 | 17,90 | 18,05 | 17,85 | 18,00 | 0,84% | 2.443,00 |
| 09.10.2026 | 18,20 | 18,35 | 17,85 | 17,85 | -2,46% | 3.965,00 |
| 08.10.2026 | 18,25 | 18,35 | 18,20 | 18,30 | -1,08% | 2.982,00 |
| 07.10.2026 | 18,60 | 18,60 | 18,40 | 18,50 | 0,27% | 650,00 |
| 06.10.2026 | 19,00 | 19,00 | 18,30 | 18,45 | -1,34% | 1.286,00 |
| 05.10.2026 | 18,30 | 18,95 | 18,30 | 18,70 | 1,08% | 3.271,00 |
| 02.10.2026 | 18,55 | 18,75 | 18,50 | 18,50 | -0,27% | 2.271,00 |
| 01.10.2026 | 18,65 | 18,80 | 18,55 | 18,55 | -2,37% | 1.614,00 |
| 30.09.2026 | 18,90 | 19,00 | 18,85 | 19,00 | 1,88% | 271,00 |
| 29.09.2026 | 18,55 | 18,90 | 18,50 | 18,65 | -1,84% | 3.466,00 |
| 28.09.2026 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | 4.709,00 |
| 25.09.2026 | 18,60 | 18,60 | 18,25 | 18,30 | -1,08% | 3.581,00 |
| 24.09.2026 | 18,45 | 18,75 | 18,45 | 18,50 | -0,27% | 1.204,00 |
| 23.09.2026 | 18,35 | 18,85 | 18,35 | 18,55 | 0,82% | 6.025,00 |
| 22.09.2026 | 18,75 | 18,80 | 18,40 | 18,40 | -0,81% | 6.965,00 |
| 21.09.2026 | 19,00 | 19,00 | 18,50 | 18,55 | -2,62% | 7.038,00 |
| 18.09.2026 | 19,55 | 19,55 | 19,05 | 19,05 | -1,80% | 4.727,00 |
| 17.09.2026 | 19,40 | 19,60 | 19,35 | 19,40 | -0,77% | 2.721,00 |
| 16.09.2026 | 19,30 | 19,60 | 19,30 | 19,55 | 1,03% | 4.115,00 |
| 15.09.2026 | 19,40 | 19,40 | 19,20 | 19,35 | -0,26% | 4.626,00 |
| 14.09.2026 | 20,00 | 20,20 | 19,20 | 19,40 | -2,51% | 17.569,00 |
| 11.09.2026 | 20,20 | 20,40 | 19,50 | 19,90 | -1,97% | 20.054,00 |
| 10.09.2026 | 20,60 | 20,80 | 20,30 | 20,30 | -2,40% | 4.639,00 |
| 09.09.2026 | 20,80 | 20,90 | 20,60 | 20,80 | -0,48% | 918,00 |
| 08.09.2026 | 20,50 | 20,90 | 20,50 | 20,90 | -0,48% | 1.069,00 |
| 07.09.2026 | 20,30 | 21,00 | 20,30 | 21,00 | 3,45% | 1.254,00 |
| 04.09.2026 | 20,30 | 20,40 | 20,20 | 20,30 | 0,50% | 1.824,00 |
| 03.09.2026 | 20,20 | 20,50 | 20,20 | 20,20 | -2,42% | 4.480,00 |
| 02.09.2026 | 20,70 | 20,70 | 20,20 | 20,70 | -1,43% | 1.070,00 |
| 01.09.2026 | 20,40 | 21,00 | 20,10 | 21,00 | 2,44% | 5.803,00 |
| 31.08.2026 | 20,30 | 20,60 | 20,30 | 20,50 | 0,99% | 1.420,00 |
| 28.08.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -3,33% | 3.957,00 |
| 27.08.2026 | 20,50 | 21,00 | 20,40 | 21,00 | 2,94% | 1.916,00 |
| 26.08.2026 | 20,70 | 20,90 | 20,30 | 20,40 | -2,39% | 2.158,00 |
| 25.08.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 2,96% | 2.001,00 |
| 24.08.2026 | 20,40 | 20,70 | 20,30 | 20,30 | -0,49% | 786,00 |
| 21.08.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 0,49% | 1.120,00 |
| 20.08.2026 | 21,00 | 21,00 | 20,20 | 20,30 | -1,93% | 7.599,00 |
| 19.08.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 0,49% | 1.105,00 |
| 18.08.2026 | 20,50 | 20,80 | 20,50 | 20,60 | -0,96% | 2.077,00 |
| 17.08.2026 | 21,00 | 21,00 | 20,50 | 20,80 | -0,95% | 4.102,00 |
| 14.08.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 896,00 |
| 13.08.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 2.395,00 |
| 12.08.2026 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 2.215,00 |
| 11.08.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 3.660,00 |
| 10.08.2026 | 21,50 | 21,50 | 21,10 | 21,20 | -0,93% | 4.376,00 |
| 07.08.2026 | 21,30 | 21,40 | 21,20 | 21,40 | 0,47% | 1.526,00 |
| 06.08.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 1.620,00 |
| 05.08.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -0,47% | 1.354,00 |
| 04.08.2026 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | 426,00 |
| 03.08.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 0,00% | 448,00 |
| 31.07.2026 | 21,70 | 21,70 | 21,20 | 21,50 | 1,42% | 1.406,00 |
| 30.07.2026 | 21,30 | 21,50 | 21,20 | 21,20 | 0,00% | 2.962,00 |
| 29.07.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 2.023,00 |
| 28.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,46% | 620,00 |
| 27.07.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 1.528,00 |
| 24.07.2026 | 21,50 | 21,60 | 21,40 | 21,60 | -0,46% | 2.642,00 |
| 23.07.2026 | 22,00 | 22,20 | 21,60 | 21,70 | -3,56% | 1.563,00 |
| 22.07.2026 | 21,70 | 22,50 | 21,70 | 22,50 | 2,27% | 2.177,00 |
| 21.07.2026 | 22,20 | 22,20 | 21,60 | 22,00 | 2,33% | 282,00 |
| 20.07.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | 4.293,00 |
| 17.07.2026 | 22,00 | 22,10 | 21,50 | 22,00 | 0,00% | 855,00 |
| 16.07.2026 | 21,80 | 22,00 | 21,50 | 22,00 | 1,85% | 770,00 |
| 15.07.2026 | 21,60 | 21,90 | 21,50 | 21,60 | 0,00% | 2.084,00 |
| 14.07.2026 | 22,10 | 22,10 | 21,60 | 21,60 | -2,26% | 1.373,00 |
| 13.07.2026 | 22,00 | 22,10 | 21,80 | 22,10 | 0,45% | 2.191,00 |
| 10.07.2026 | 22,00 | 22,00 | 21,80 | 22,00 | -0,90% | 3.191,00 |
| 09.07.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,91% | 1.810,00 |
| 08.07.2026 | 22,20 | 22,30 | 22,00 | 22,00 | -0,90% | 2.861,00 |
| 07.07.2026 | 22,70 | 22,70 | 22,20 | 22,20 | -1,33% | 3.189,00 |
| 06.07.2026 | 22,60 | 22,90 | 22,50 | 22,50 | -0,44% | 2.003,00 |
| 03.07.2026 | 22,60 | 22,90 | 22,60 | 22,60 | -1,74% | 978,00 |
| 02.07.2026 | 22,90 | 23,20 | 22,60 | 23,00 | -1,71% | 3.018,00 |
| 01.07.2026 | 23,40 | 23,40 | 22,80 | 23,40 | 0,00% | 404,00 |
| 30.06.2026 | 22,90 | 23,40 | 22,90 | 23,40 | 2,18% | 798,00 |
| 29.06.2026 | 23,60 | 23,60 | 22,90 | 22,90 | -1,29% | 1.977,00 |
| 26.06.2026 | 22,90 | 23,40 | 22,90 | 23,20 | 1,75% | 1.423,00 |
| 25.06.2026 | 22,90 | 22,90 | 22,40 | 22,80 | 0,88% | 695,00 |
| 24.06.2026 | 22,50 | 22,80 | 22,40 | 22,60 | 1,80% | 1.355,00 |
| 23.06.2026 | 22,80 | 22,90 | 22,20 | 22,20 | -5,13% | 1.107,00 |
| 22.06.2026 | 23,60 | 23,60 | 23,10 | 23,40 | -0,85% | 672,00 |
| 19.06.2026 | 23,80 | 23,80 | 22,90 | 23,60 | -1,67% | 1.824,00 |
| 18.06.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 4,35% | 7.635,00 |
| 17.06.2026 | 21,70 | 23,10 | 21,60 | 23,00 | 5,99% | 7.190,00 |
| 16.06.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | 5.850,00 |
| 15.06.2026 | 20,70 | 21,50 | 20,70 | 21,50 | 3,37% | 4.733,00 |
| 12.06.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 994,00 |
| 11.06.2026 | 21,00 | 21,20 | 20,80 | 21,00 | -1,41% | 1.200,00 |
| 10.06.2026 | 20,90 | 21,30 | 20,80 | 21,30 | 2,90% | 4.814,00 |
| 09.06.2026 | 21,50 | 21,50 | 20,70 | 20,70 | -0,96% | 1.510,00 |
| 08.06.2026 | 20,80 | 21,60 | 20,70 | 20,90 | 1,46% | 12.107,00 |
| 05.06.2026 | 21,30 | 21,30 | 20,60 | 20,60 | -2,83% | 6.446,00 |
| 04.06.2026 | 21,30 | 21,40 | 20,80 | 21,20 | -0,47% | 2.452,00 |
| 03.06.2026 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | 1.333,00 |