13,100€
0,77%
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 |
|---|---|---|---|---|---|---|
| 01.04.2026 | 13,13 | 13,25 | 12,93 | 13,20 | 0,76% | - |
| 31.03.2026 | 13,08 | 13,10 | 12,90 | 13,10 | 3,15% | - |
| 30.03.2026 | 13,13 | 13,25 | 12,70 | 12,70 | -3,05% | - |
| 27.03.2026 | 13,33 | 13,33 | 13,10 | 13,10 | -1,32% | - |
| 26.03.2026 | 13,23 | 13,40 | 13,18 | 13,28 | -0,19% | - |
| 25.03.2026 | 13,43 | 13,43 | 13,20 | 13,30 | -0,75% | - |
| 24.03.2026 | 12,75 | 13,45 | 12,75 | 13,40 | 3,88% | - |
| 23.03.2026 | 12,55 | 12,95 | 12,53 | 12,90 | 0,98% | - |
| 20.03.2026 | 12,53 | 12,85 | 12,50 | 12,78 | 1,79% | - |
| 19.03.2026 | 12,28 | 12,60 | 12,23 | 12,55 | 2,03% | - |
| 18.03.2026 | 12,43 | 12,55 | 12,30 | 12,30 | 0,00% | - |
| 17.03.2026 | 12,35 | 12,48 | 12,30 | 12,30 | -1,20% | - |
| 16.03.2026 | 12,63 | 12,68 | 12,40 | 12,45 | -0,40% | - |
| 13.03.2026 | 12,88 | 12,93 | 12,50 | 12,50 | -3,10% | - |
| 12.03.2026 | 12,45 | 13,03 | 12,43 | 12,90 | 2,38% | - |
| 11.03.2026 | 12,58 | 12,68 | 12,53 | 12,60 | 0,40% | - |
| 10.03.2026 | 12,58 | 12,75 | 12,53 | 12,55 | 0,80% | - |
| 09.03.2026 | 12,38 | 12,85 | 12,33 | 12,45 | -3,11% | - |
| 06.03.2026 | 12,88 | 12,93 | 12,80 | 12,85 | 0,39% | - |
| 05.03.2026 | 12,78 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 04.03.2026 | 13,20 | 13,25 | 12,48 | 12,80 | -3,40% | - |
| 03.03.2026 | 13,38 | 13,38 | 13,15 | 13,25 | -1,12% | - |
| 02.03.2026 | 13,40 | 13,53 | 13,38 | 13,40 | -0,74% | - |
| 27.02.2026 | 14,00 | 14,03 | 13,48 | 13,50 | -2,17% | - |
| 26.02.2026 | 13,98 | 14,03 | 13,80 | 13,80 | -1,43% | - |
| 25.02.2026 | 13,98 | 14,05 | 13,95 | 14,00 | 0,00% | - |
| 24.02.2026 | 13,98 | 14,00 | 13,95 | 14,00 | 0,00% | - |
| 23.02.2026 | 14,13 | 14,15 | 13,78 | 14,00 | -1,06% | - |
| 20.02.2026 | 14,28 | 14,30 | 14,08 | 14,15 | -0,70% | - |
| 19.02.2026 | 14,48 | 14,53 | 14,25 | 14,25 | -1,72% | - |
| 18.02.2026 | 14,53 | 14,58 | 14,48 | 14,50 | 0,00% | - |
| 17.02.2026 | 14,53 | 14,55 | 14,40 | 14,50 | -0,34% | - |
| 16.02.2026 | 13,98 | 14,55 | 13,98 | 14,55 | 4,30% | - |
| 13.02.2026 | 13,88 | 14,00 | 13,88 | 13,95 | 1,82% | - |
| 12.02.2026 | 14,23 | 14,30 | 13,70 | 13,70 | -2,14% | - |
| 11.02.2026 | 13,83 | 14,20 | 13,83 | 14,00 | 1,45% | - |
| 10.02.2026 | 13,88 | 14,00 | 13,78 | 13,80 | -0,72% | - |
| 09.02.2026 | 14,13 | 14,13 | 13,88 | 13,90 | -1,42% | - |
| 06.02.2026 | 13,75 | 14,10 | 13,75 | 14,10 | 2,73% | - |
| 05.02.2026 | 14,00 | 14,03 | 13,68 | 13,73 | -1,96% | - |
| 04.02.2026 | 14,13 | 14,15 | 14,00 | 14,00 | 0,72% | - |
| 03.02.2026 | 14,13 | 14,23 | 13,90 | 13,90 | -1,42% | - |
| 02.02.2026 | 13,95 | 14,10 | 13,93 | 14,10 | 0,53% | - |
| 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% | - |