21,450€
1,18%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,20 | 21,50 | 21,20 | 21,35 | 0,71% | - |
| 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 |
| 02.06.2026 | 21,30 | 21,30 | 20,80 | 21,30 | 0,00% | 5.896,00 |
| 01.06.2026 | 21,80 | 21,80 | 21,30 | 21,30 | -0,47% | 3.471,00 |
| 29.05.2026 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | 2.264,00 |
| 28.05.2026 | 21,50 | 21,80 | 21,50 | 21,60 | 0,47% | 1.614,00 |
| 27.05.2026 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | 3.587,00 |
| 26.05.2026 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | 3.415,00 |
| 25.05.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 0,00% | 840,00 |
| 22.05.2026 | 21,90 | 21,90 | 21,40 | 21,80 | 0,00% | 2.878,00 |
| 21.05.2026 | 21,50 | 21,80 | 21,50 | 21,80 | 1,40% | 1.364,00 |
| 20.05.2026 | 21,60 | 21,80 | 21,30 | 21,50 | -2,27% | 343,00 |
| 19.05.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 3,29% | 2.167,00 |
| 18.05.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 1.692,00 |
| 15.05.2026 | 21,30 | 21,60 | 21,20 | 21,20 | -0,47% | 2.973,00 |
| 14.05.2026 | 21,20 | 21,90 | 21,20 | 21,30 | -0,47% | 5.047,00 |
| 13.05.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | 1.531,00 |
| 12.05.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | 7.499,00 |
| 11.05.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 2.108,00 |
| 08.05.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | 3.148,00 |
| 07.05.2026 | 21,10 | 21,40 | 20,80 | 21,10 | -0,94% | 4.934,00 |
| 06.05.2026 | 21,60 | 21,80 | 21,00 | 21,30 | -0,47% | 3.154,00 |
| 05.05.2026 | 21,20 | 21,80 | 21,20 | 21,40 | -0,93% | 2.891,00 |
| 04.05.2026 | 21,90 | 22,00 | 21,10 | 21,60 | -2,26% | 3.345,00 |
| 30.04.2026 | 21,00 | 22,50 | 21,00 | 22,10 | 5,74% | 7.134,00 |
| 29.04.2026 | 20,50 | 21,00 | 20,50 | 20,90 | 0,48% | 2.148,00 |
| 28.04.2026 | 20,60 | 20,80 | 20,50 | 20,80 | 0,48% | 1.566,00 |
| 27.04.2026 | 21,40 | 21,50 | 20,70 | 20,70 | -3,27% | 4.073,00 |
| 24.04.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -0,47% | 1.322,00 |
| 23.04.2026 | 21,80 | 21,80 | 21,30 | 21,50 | -0,92% | 1.629,00 |
| 22.04.2026 | 21,30 | 21,80 | 21,30 | 21,70 | 0,46% | 2.265,00 |
| 21.04.2026 | 21,60 | 21,60 | 21,30 | 21,60 | 0,93% | 1.568,00 |
| 20.04.2026 | 21,40 | 21,70 | 21,40 | 21,40 | -2,73% | 1.994,00 |
| 17.04.2026 | 21,10 | 22,00 | 20,80 | 22,00 | 3,77% | 7.757,00 |
| 16.04.2026 | 21,40 | 21,40 | 21,00 | 21,20 | -3,64% | 2.125,00 |
| 15.04.2026 | 22,00 | 22,10 | 21,40 | 22,00 | -0,45% | 3.976,00 |
| 14.04.2026 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | 779,00 |
| 13.04.2026 | 22,20 | 22,20 | 21,90 | 22,10 | -2,21% | 5.257,00 |
| 10.04.2026 | 22,90 | 22,90 | 22,50 | 22,60 | -1,74% | 465,00 |
| 09.04.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 5,02% | 955,00 |
| 08.04.2026 | 21,60 | 23,10 | 21,50 | 21,90 | 4,78% | 5.217,00 |
| 07.04.2026 | 21,60 | 21,60 | 20,90 | 20,90 | -4,13% | 1.456,00 |
| 02.04.2026 | 20,55 | 21,85 | 20,55 | 21,80 | 1,40% | 1.051,00 |
| 01.04.2026 | 20,40 | 21,50 | 20,40 | 21,50 | 5,91% | 5.998,00 |
| 31.03.2026 | 20,00 | 20,40 | 20,00 | 20,30 | -0,49% | 2.173,00 |
| 30.03.2026 | 20,40 | 20,40 | 20,15 | 20,40 | 0,99% | 1.531,00 |
| 27.03.2026 | 20,50 | 20,50 | 19,96 | 20,20 | -2,42% | 4.301,00 |
| 26.03.2026 | 20,50 | 21,40 | 20,50 | 20,70 | 0,98% | 800,00 |
| 25.03.2026 | 20,30 | 21,05 | 20,30 | 20,50 | 0,49% | 1.876,00 |
| 24.03.2026 | 21,60 | 21,60 | 20,25 | 20,40 | -2,16% | 1.211,00 |
| 23.03.2026 | 20,10 | 20,85 | 19,66 | 20,85 | -0,71% | 22.804,00 |
| 20.03.2026 | 21,80 | 22,05 | 20,70 | 21,00 | -4,33% | 6.811,00 |
| 19.03.2026 | 23,30 | 23,30 | 21,80 | 21,95 | -6,00% | 5.987,00 |
| 18.03.2026 | 23,85 | 23,85 | 23,20 | 23,35 | 1,08% | 2.864,00 |
| 17.03.2026 | 23,75 | 23,75 | 23,10 | 23,10 | -2,74% | 1.396,00 |
| 16.03.2026 | 24,40 | 24,40 | 23,05 | 23,75 | 3,26% | 1.061,00 |
| 13.03.2026 | 23,50 | 24,05 | 23,00 | 23,00 | -3,77% | 9.721,00 |
| 12.03.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,63% | 4.236,00 |
| 11.03.2026 | 23,95 | 23,95 | 23,50 | 23,75 | 0,85% | 2.275,00 |