14,025€
3,89%
Echtzeit-Aktienkurs Catering International Services CIS S.A.
Bid:
Ask:
Aktienkurse zur Catering International Services CIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,68 | 14,05 | 13,58 | 14,03 | 2,37% | - |
| 29.01.2026 | 13,58 | 13,70 | 13,58 | 13,70 | 0,74% | - |
| 28.01.2026 | 13,88 | 13,93 | 13,50 | 13,60 | -1,81% | - |
| 27.01.2026 | 14,28 | 14,28 | 13,85 | 13,85 | -2,81% | - |
| 26.01.2026 | 14,28 | 14,28 | 14,08 | 14,25 | 1,06% | - |
| 23.01.2026 | 14,13 | 14,38 | 14,10 | 14,10 | 1,44% | - |
| 22.01.2026 | 13,53 | 14,18 | 13,48 | 13,90 | 2,96% | 473,00 |
| 21.01.2026 | 13,40 | 13,50 | 13,08 | 13,50 | 1,50% | - |
| 20.01.2026 | 13,28 | 13,40 | 13,25 | 13,30 | 1,53% | 418,00 |
| 19.01.2026 | 13,45 | 13,48 | 13,10 | 13,10 | -3,32% | - |
| 16.01.2026 | 13,50 | 13,55 | 13,48 | 13,55 | 0,56% | - |
| 15.01.2026 | 13,48 | 13,50 | 13,45 | 13,48 | 0,19% | - |
| 14.01.2026 | 13,38 | 13,45 | 13,20 | 13,45 | 0,37% | 336,00 |
| 13.01.2026 | 13,43 | 13,43 | 13,35 | 13,40 | 0,00% | 301,00 |
| 12.01.2026 | 13,25 | 13,48 | 13,20 | 13,40 | 2,68% | - |
| 09.01.2026 | 13,68 | 13,75 | 13,05 | 13,05 | -3,33% | - |
| 08.01.2026 | 13,68 | 13,68 | 13,50 | 13,50 | -1,28% | - |
| 07.01.2026 | 13,73 | 13,73 | 13,63 | 13,68 | 0,92% | - |
| 06.01.2026 | 13,63 | 13,78 | 13,55 | 13,55 | 0,74% | - |
| 05.01.2026 | 13,68 | 13,70 | 13,45 | 13,45 | 0,00% | - |
| 02.01.2026 | 13,68 | 13,73 | 13,45 | 13,45 | 0,75% | - |
| 30.12.2025 | 13,63 | 13,68 | 13,35 | 13,35 | -0,37% | - |
| 29.12.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 0,37% | - |
| 23.12.2025 | 13,35 | 13,73 | 13,35 | 13,35 | -3,61% | - |
| 18.12.2025 | 13,60 | 13,85 | 13,53 | 13,85 | 4,14% | 100,00 |
| 16.12.2025 | 13,28 | 13,30 | 13,28 | 13,30 | 1,53% | - |
| 11.12.2025 | 12,75 | 13,13 | 12,75 | 13,10 | 7,82% | - |
| 09.12.2025 | 12,38 | 12,45 | 12,15 | 12,15 | -0,41% | - |
| 08.12.2025 | 12,33 | 12,43 | 12,18 | 12,20 | 0,41% | - |
| 05.12.2025 | 12,28 | 12,45 | 12,15 | 12,15 | 1,67% | - |
| 04.12.2025 | 12,33 | 12,33 | 11,95 | 11,95 | 0,00% | - |
| 03.12.2025 | 12,45 | 12,48 | 11,95 | 11,95 | -1,65% | - |
| 02.12.2025 | 12,55 | 12,55 | 12,15 | 12,15 | -0,82% | - |
| 01.12.2025 | 12,75 | 12,78 | 12,25 | 12,25 | -2,39% | - |
| 28.11.2025 | 12,83 | 12,83 | 12,55 | 12,55 | -0,40% | - |
| 27.11.2025 | 12,83 | 12,83 | 12,60 | 12,60 | 0,40% | - |
| 26.11.2025 | 12,63 | 12,90 | 12,38 | 12,55 | 0,40% | - |
| 25.11.2025 | 12,75 | 12,78 | 12,50 | 12,50 | 0,00% | - |
| 24.11.2025 | 12,78 | 12,78 | 12,50 | 12,50 | 0,81% | - |
| 21.11.2025 | 12,63 | 12,78 | 12,40 | 12,40 | 0,81% | - |
| 20.11.2025 | 12,90 | 12,93 | 12,30 | 12,30 | -1,99% | - |
| 19.11.2025 | 13,08 | 13,08 | 12,55 | 12,55 | -2,71% | - |
| 17.11.2025 | 13,23 | 13,23 | 12,90 | 12,90 | -0,77% | - |
| 14.11.2025 | 13,28 | 13,33 | 13,00 | 13,00 | 0,78% | - |
| 13.11.2025 | 13,65 | 13,68 | 12,90 | 12,90 | -3,37% | - |
| 12.11.2025 | 13,28 | 13,70 | 13,20 | 13,35 | 2,30% | - |
| 11.11.2025 | 12,78 | 13,35 | 12,78 | 13,05 | 4,82% | - |
| 10.11.2025 | 12,75 | 12,75 | 12,43 | 12,45 | -0,80% | - |
| 07.11.2025 | 13,08 | 13,08 | 12,55 | 12,55 | -1,57% | - |
| 06.11.2025 | 12,73 | 13,03 | 12,73 | 12,75 | 3,24% | - |
| 05.11.2025 | 12,68 | 12,68 | 12,35 | 12,35 | -4,63% | - |
| 04.11.2025 | 13,55 | 13,55 | 12,53 | 12,95 | -2,63% | - |
| 03.11.2025 | 13,60 | 13,63 | 13,30 | 13,30 | -0,75% | - |
| 31.10.2025 | 13,60 | 13,68 | 13,40 | 13,40 | 0,37% | - |
| 30.10.2025 | 13,63 | 13,63 | 13,35 | 13,35 | 0,38% | - |
| 29.10.2025 | 13,73 | 13,73 | 13,30 | 13,30 | -1,48% | - |
| 28.10.2025 | 13,70 | 13,83 | 13,50 | 13,50 | -1,82% | - |
| 27.10.2025 | 14,13 | 14,13 | 13,75 | 13,75 | -0,72% | - |
| 24.10.2025 | 14,08 | 14,20 | 13,85 | 13,85 | -0,36% | - |
| 23.10.2025 | 14,15 | 14,15 | 13,90 | 13,90 | -0,36% | - |
| 22.10.2025 | 14,63 | 14,63 | 13,85 | 13,95 | -2,45% | - |
| 21.10.2025 | 14,33 | 14,60 | 14,08 | 14,30 | 7,12% | - |
| 20.10.2025 | 13,55 | 14,38 | 13,35 | 13,35 | 0,75% | - |
| 17.10.2025 | 13,05 | 13,55 | 13,03 | 13,25 | 3,11% | - |
| 16.10.2025 | 12,40 | 13,18 | 12,40 | 12,85 | 9,36% | - |
| 15.10.2025 | 11,93 | 12,38 | 11,75 | 11,75 | 0,86% | - |
| 14.10.2025 | 11,95 | 11,98 | 11,65 | 11,65 | 0,00% | - |
| 13.10.2025 | 11,90 | 11,95 | 11,65 | 11,65 | -0,85% | - |
| 10.10.2025 | 11,95 | 12,03 | 11,75 | 11,75 | 0,43% | - |
| 09.10.2025 | 12,03 | 12,03 | 11,70 | 11,70 | -0,43% | - |
| 08.10.2025 | 12,05 | 12,05 | 11,75 | 11,75 | 0,86% | 50,00 |
| 07.10.2025 | 11,55 | 12,10 | 11,55 | 11,65 | 2,64% | - |
| 06.10.2025 | 11,73 | 11,80 | 11,35 | 11,35 | -0,87% | - |
| 03.10.2025 | 11,65 | 11,75 | 11,45 | 11,45 | 1,78% | - |
| 02.10.2025 | 11,65 | 11,70 | 11,25 | 11,25 | -1,32% | - |
| 01.10.2025 | 11,60 | 11,68 | 11,40 | 11,40 | -2,15% | - |
| 29.09.2025 | 11,88 | 11,93 | 11,53 | 11,65 | -1,27% | - |
| 26.09.2025 | 11,90 | 12,10 | 11,80 | 11,80 | 1,29% | - |
| 25.09.2025 | 11,73 | 11,93 | 11,65 | 11,65 | 4,02% | - |
| 24.09.2025 | 11,45 | 11,80 | 11,20 | 11,20 | 0,00% | - |
| 23.09.2025 | 11,25 | 11,43 | 11,20 | 11,20 | 0,22% | - |
| 22.09.2025 | 11,33 | 11,35 | 11,15 | 11,18 | -0,67% | - |
| 19.09.2025 | 11,68 | 11,70 | 11,25 | 11,25 | 2,74% | - |
| 18.09.2025 | 11,10 | 11,80 | 10,95 | 10,95 | 6,05% | - |
| 17.09.2025 | 10,33 | 10,35 | 10,33 | 10,33 | -0,24% | - |
| 15.09.2025 | 10,33 | 10,48 | 10,33 | 10,35 | 1,97% | - |
| 12.09.2025 | 10,33 | 10,45 | 10,15 | 10,15 | 0,00% | - |
| 11.09.2025 | 10,22 | 10,38 | 10,14 | 10,15 | 3,78% | - |
| 10.09.2025 | 10,02 | 10,28 | 9,78 | 9,78 | -0,31% | - |
| 05.09.2025 | 9,80 | 9,81 | 9,80 | 9,81 | 0,10% | - |
| 04.09.2025 | 9,79 | 9,81 | 9,77 | 9,80 | 2,08% | - |
| 03.09.2025 | 9,81 | 9,81 | 9,60 | 9,60 | -0,21% | - |
| 02.09.2025 | 9,83 | 9,83 | 9,62 | 9,62 | 0,00% | - |
| 01.09.2025 | 9,84 | 9,84 | 9,62 | 9,62 | -1,03% | - |
| 29.08.2025 | 10,08 | 10,09 | 9,72 | 9,72 | -3,33% | - |
| 28.08.2025 | 10,06 | 10,08 | 10,06 | 10,06 | 0,00% | - |
| 27.08.2025 | 10,03 | 10,06 | 10,03 | 10,06 | -0,10% | - |
| 26.08.2025 | 10,19 | 10,19 | 10,03 | 10,07 | -1,80% | - |
| 25.08.2025 | 10,23 | 10,25 | 10,23 | 10,25 | 0,44% | - |
| 22.08.2025 | 10,19 | 10,23 | 10,16 | 10,21 | 0,25% | - |