17,100€
2,40%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,93 | 16,93 | 16,90 | 16,93 | 0,15% | - |
| 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% | - |
| 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% | - |