21,450€
6,72%
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 |
|---|---|---|---|---|---|---|
| 24.08.2026 | 20,50 | 21,50 | 20,50 | 21,45 | 6,72% | - |
| 21.08.2026 | 21,00 | 21,05 | 19,85 | 20,10 | -2,43% | - |
| 20.08.2026 | 21,30 | 21,50 | 20,60 | 20,60 | -3,29% | - |
| 19.08.2026 | 21,25 | 21,50 | 21,20 | 21,30 | 1,43% | 3.096,00 |
| 18.08.2026 | 21,05 | 21,45 | 21,00 | 21,00 | -0,71% | - |
| 17.08.2026 | 21,70 | 21,70 | 20,45 | 21,15 | -2,08% | - |
| 14.08.2026 | 21,55 | 21,65 | 20,75 | 21,60 | 1,41% | - |
| 13.08.2026 | 21,85 | 21,90 | 21,30 | 21,30 | -2,29% | 3.946,00 |
| 12.08.2026 | 22,35 | 22,70 | 20,90 | 21,80 | -2,24% | - |
| 11.08.2026 | 22,40 | 22,45 | 22,25 | 22,30 | -0,45% | - |
| 10.08.2026 | 22,60 | 22,60 | 22,30 | 22,40 | -0,88% | - |
| 07.08.2026 | 22,40 | 22,65 | 22,40 | 22,60 | 0,89% | 17.000,00 |
| 06.08.2026 | 21,80 | 22,50 | 21,80 | 22,40 | 2,75% | - |
| 05.08.2026 | 21,90 | 21,95 | 21,15 | 21,80 | -0,23% | - |
| 04.08.2026 | 20,30 | 21,95 | 20,30 | 21,85 | 8,17% | - |
| 03.08.2026 | 20,15 | 20,35 | 20,08 | 20,20 | 1,64% | - |
| 31.07.2026 | 19,73 | 20,15 | 19,40 | 19,88 | 1,15% | 280,00 |
| 30.07.2026 | 19,23 | 19,68 | 18,55 | 19,65 | 2,21% | - |
| 29.07.2026 | 19,35 | 19,48 | 19,20 | 19,23 | -1,41% | 3.854,00 |
| 28.07.2026 | 19,05 | 19,55 | 19,05 | 19,50 | 3,17% | - |
| 27.07.2026 | 19,90 | 19,98 | 18,50 | 18,90 | -2,95% | - |
| 24.07.2026 | 19,83 | 19,90 | 19,43 | 19,48 | -1,77% | - |
| 23.07.2026 | 19,88 | 19,93 | 19,75 | 19,83 | -2,34% | 27.342,00 |
| 22.07.2026 | 20,55 | 20,55 | 19,80 | 20,30 | 0,00% | - |
| 21.07.2026 | 20,33 | 20,55 | 20,00 | 20,30 | 2,78% | - |
| 20.07.2026 | 20,65 | 20,75 | 19,75 | 19,75 | -4,59% | 4.992,00 |
| 17.07.2026 | 20,20 | 20,75 | 19,95 | 20,70 | 1,22% | 5.700,00 |
| 16.07.2026 | 20,23 | 20,50 | 19,90 | 20,45 | 3,81% | 2.830,00 |
| 15.07.2026 | 20,30 | 20,55 | 19,70 | 19,70 | 0,00% | 7.500,00 |
| 14.07.2026 | 20,28 | 20,55 | 19,70 | 19,70 | -2,60% | 4.500,00 |
| 13.07.2026 | 20,10 | 20,65 | 20,03 | 20,23 | -0,86% | 21.767,00 |
| 10.07.2026 | 20,30 | 20,45 | 20,20 | 20,40 | 0,25% | 31.200,00 |
| 09.07.2026 | 20,65 | 20,65 | 20,25 | 20,35 | -0,73% | 2.980,00 |
| 08.07.2026 | 20,25 | 20,55 | 20,10 | 20,50 | 0,99% | - |
| 07.07.2026 | 20,15 | 20,45 | 20,15 | 20,30 | 0,25% | 400,00 |
| 06.07.2026 | 19,70 | 20,30 | 19,43 | 20,25 | 2,40% | 63,00 |
| 03.07.2026 | 19,70 | 19,78 | 19,50 | 19,78 | 1,02% | 14.596,00 |
| 02.07.2026 | 18,98 | 19,60 | 18,90 | 19,58 | 3,16% | - |
| 01.07.2026 | 19,68 | 19,98 | 18,95 | 18,98 | -3,56% | - |
| 30.06.2026 | 19,88 | 20,60 | 19,55 | 19,68 | -0,88% | - |
| 29.06.2026 | 19,80 | 20,30 | 19,23 | 19,85 | 1,28% | 1.805,00 |
| 26.06.2026 | 19,48 | 20,15 | 19,45 | 19,60 | -0,51% | 2.470,00 |
| 25.06.2026 | 20,70 | 20,70 | 18,43 | 19,70 | -4,37% | 2.250,00 |
| 24.06.2026 | 19,68 | 20,95 | 19,53 | 20,60 | 5,10% | 10.921,00 |
| 23.06.2026 | 19,18 | 19,85 | 19,10 | 19,60 | 1,55% | 1.970,00 |
| 22.06.2026 | 18,85 | 19,65 | 18,83 | 19,30 | 2,93% | - |
| 19.06.2026 | 18,68 | 18,93 | 18,68 | 18,75 | 0,54% | 1.800,00 |
| 18.06.2026 | 18,60 | 18,85 | 18,60 | 18,65 | 0,81% | - |
| 17.06.2026 | 17,90 | 18,70 | 17,90 | 18,50 | 3,64% | 1.080,00 |
| 16.06.2026 | 18,05 | 18,05 | 17,78 | 17,85 | -1,11% | - |
| 15.06.2026 | 18,23 | 18,38 | 17,95 | 18,05 | 0,56% | - |
| 12.06.2026 | 18,95 | 18,98 | 17,20 | 17,95 | -5,15% | - |
| 11.06.2026 | 18,45 | 18,95 | 18,45 | 18,93 | 2,71% | 5.035,00 |
| 10.06.2026 | 18,68 | 18,85 | 17,75 | 18,43 | -1,73% | - |
| 09.06.2026 | 18,75 | 18,80 | 18,45 | 18,75 | 0,94% | - |
| 08.06.2026 | 18,28 | 18,75 | 18,25 | 18,58 | 0,41% | 5.035,00 |
| 05.06.2026 | 18,25 | 18,73 | 18,25 | 18,50 | 0,68% | 630,00 |
| 04.06.2026 | 18,58 | 18,65 | 18,38 | 18,38 | -0,68% | - |
| 03.06.2026 | 18,00 | 18,63 | 17,90 | 18,50 | 2,35% | - |
| 02.06.2026 | 18,23 | 18,30 | 17,88 | 18,08 | -0,14% | 2.478,00 |
| 01.06.2026 | 17,98 | 18,20 | 17,90 | 18,10 | 1,12% | - |
| 29.05.2026 | 17,93 | 18,00 | 17,80 | 17,90 | 0,28% | - |
| 28.05.2026 | 17,58 | 17,93 | 17,53 | 17,85 | 2,00% | 15.600,00 |
| 27.05.2026 | 17,68 | 17,78 | 17,50 | 17,50 | -0,85% | 114,00 |
| 26.05.2026 | 17,70 | 17,80 | 17,60 | 17,65 | -0,56% | - |
| 25.05.2026 | 18,03 | 18,03 | 17,55 | 17,75 | 0,85% | - |
| 22.05.2026 | 16,93 | 17,68 | 16,90 | 17,60 | 4,14% | - |
| 21.05.2026 | 16,43 | 17,48 | 16,43 | 16,90 | 2,42% | 1.800,00 |
| 20.05.2026 | 17,18 | 17,48 | 16,43 | 16,50 | -4,07% | - |
| 19.05.2026 | 16,93 | 17,28 | 16,90 | 17,20 | 1,18% | - |
| 18.05.2026 | 17,28 | 17,45 | 16,90 | 17,00 | -2,30% | - |
| 15.05.2026 | 16,80 | 17,45 | 16,80 | 17,40 | 2,35% | - |
| 14.05.2026 | 17,28 | 17,35 | 16,83 | 17,00 | -1,45% | - |
| 13.05.2026 | 17,38 | 17,38 | 17,13 | 17,25 | -0,29% | - |
| 12.05.2026 | 17,03 | 17,30 | 16,90 | 17,30 | 1,17% | 8.100,00 |
| 11.05.2026 | 16,95 | 17,13 | 16,95 | 17,10 | 0,00% | - |
| 08.05.2026 | 16,83 | 17,10 | 16,78 | 17,10 | 2,09% | - |
| 07.05.2026 | 16,93 | 16,95 | 16,60 | 16,75 | 0,00% | - |
| 06.05.2026 | 17,08 | 17,25 | 16,70 | 16,75 | -0,89% | - |
| 05.05.2026 | 17,03 | 17,10 | 16,80 | 16,90 | -0,44% | - |
| 04.05.2026 | 16,98 | 17,18 | 16,80 | 16,98 | 0,44% | - |
| 30.04.2026 | 16,38 | 16,95 | 16,33 | 16,90 | 2,27% | - |
| 29.04.2026 | 15,83 | 16,73 | 15,80 | 16,53 | 4,92% | - |
| 28.04.2026 | 15,53 | 15,83 | 15,53 | 15,75 | 1,29% | - |
| 27.04.2026 | 15,38 | 15,55 | 15,35 | 15,55 | 0,65% | - |
| 24.04.2026 | 15,43 | 15,50 | 15,40 | 15,45 | 0,32% | - |
| 23.04.2026 | 15,18 | 15,45 | 15,18 | 15,40 | 0,00% | - |
| 22.04.2026 | 15,50 | 15,50 | 15,35 | 15,40 | 0,65% | - |
| 21.04.2026 | 15,93 | 15,95 | 15,25 | 15,30 | -3,47% | - |
| 20.04.2026 | 15,58 | 16,05 | 15,55 | 15,85 | 1,60% | - |
| 17.04.2026 | 15,53 | 15,80 | 15,40 | 15,60 | 1,96% | - |
| 16.04.2026 | 15,43 | 15,55 | 14,95 | 15,30 | -0,33% | - |
| 15.04.2026 | 14,08 | 16,10 | 14,08 | 15,35 | 8,87% | - |
| 14.04.2026 | 14,18 | 14,28 | 14,03 | 14,10 | -0,35% | - |
| 13.04.2026 | 13,98 | 14,18 | 13,98 | 14,15 | 1,07% | - |
| 10.04.2026 | 14,23 | 14,55 | 14,00 | 14,00 | -1,41% | - |
| 09.04.2026 | 13,28 | 14,35 | 13,23 | 14,20 | 6,37% | - |
| 08.04.2026 | 13,83 | 13,93 | 13,20 | 13,35 | 0,75% | - |
| 07.04.2026 | 13,08 | 13,30 | 12,88 | 13,25 | 1,15% | - |
| 02.04.2026 | 12,85 | 13,10 | 12,85 | 13,10 | -0,76% | - |