13,125€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 0,00% | 1.317,00 |
| 11.12.2025 | 12,75 | 13,20 | 12,75 | 13,15 | 3,14% | 854,00 |
| 10.12.2025 | 12,50 | 12,75 | 12,50 | 12,75 | 2,00% | 1.083,00 |
| 09.12.2025 | 12,35 | 12,50 | 12,35 | 12,50 | 0,00% | 3.965,00 |
| 08.12.2025 | 12,25 | 12,50 | 12,00 | 12,50 | 0,81% | 3.480,00 |
| 05.12.2025 | 12,25 | 12,45 | 12,25 | 12,40 | 1,22% | 1.225,00 |
| 04.12.2025 | 12,30 | 12,35 | 12,10 | 12,25 | -0,41% | 702,00 |
| 03.12.2025 | 12,45 | 12,50 | 12,25 | 12,30 | -1,20% | 2.953,00 |
| 02.12.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -0,40% | 568,00 |
| 01.12.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -2,72% | 1.570,00 |
| 28.11.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 0,00% | 194,00 |
| 27.11.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 96,00 |
| 26.11.2025 | 12,70 | 12,90 | 12,40 | 12,85 | 1,18% | 3.385,00 |
| 25.11.2025 | 12,80 | 12,80 | 12,60 | 12,70 | -0,78% | 695,00 |
| 24.11.2025 | 12,80 | 12,80 | 12,75 | 12,80 | 0,00% | 134,00 |
| 21.11.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 193,00 |
| 20.11.2025 | 12,90 | 13,00 | 12,45 | 12,60 | -2,33% | 1.535,00 |
| 19.11.2025 | 13,10 | 13,10 | 12,75 | 12,90 | -1,53% | 637,00 |
| 18.11.2025 | 13,15 | 13,15 | 13,00 | 13,10 | -0,76% | 1.734,00 |
| 17.11.2025 | 13,25 | 13,25 | 13,10 | 13,20 | -0,75% | 948,00 |
| 14.11.2025 | 13,35 | 13,35 | 13,30 | 13,30 | -0,37% | 568,00 |
| 13.11.2025 | 13,70 | 13,70 | 13,20 | 13,35 | -2,55% | 1.923,00 |
| 12.11.2025 | 13,30 | 13,70 | 13,20 | 13,70 | 3,01% | 2.467,00 |
| 11.11.2025 | 12,75 | 13,40 | 12,75 | 13,30 | 4,31% | 1.401,00 |
| 10.11.2025 | 12,70 | 12,80 | 12,40 | 12,75 | -0,39% | 8.727,00 |
| 07.11.2025 | 13,00 | 13,05 | 12,80 | 12,80 | -1,54% | 637,00 |
| 06.11.2025 | 12,75 | 13,00 | 12,75 | 13,00 | 2,77% | 677,00 |
| 05.11.2025 | 12,68 | 12,68 | 12,55 | 12,65 | 0,00% | - |
| 04.11.2025 | 13,60 | 13,60 | 12,30 | 12,65 | -6,99% | 2.947,00 |
| 03.11.2025 | 13,65 | 13,65 | 13,55 | 13,60 | -0,37% | 879,00 |
| 31.10.2025 | 13,60 | 13,70 | 13,50 | 13,65 | 0,37% | 2.944,00 |
| 30.10.2025 | 13,60 | 13,60 | 13,55 | 13,60 | -0,37% | 816,00 |
| 29.10.2025 | 13,70 | 13,70 | 13,50 | 13,65 | -0,73% | 2.088,00 |
| 28.10.2025 | 13,80 | 13,85 | 13,65 | 13,75 | 0,00% | 683,00 |
| 27.10.2025 | 14,20 | 14,20 | 13,55 | 13,75 | -2,83% | 6.003,00 |
| 24.10.2025 | 14,05 | 14,25 | 14,05 | 14,15 | 0,71% | 1.022,00 |
| 23.10.2025 | 14,20 | 14,20 | 13,80 | 14,05 | -1,75% | 1.932,00 |
| 22.10.2025 | 14,65 | 14,65 | 13,70 | 14,30 | -2,39% | 6.984,00 |
| 21.10.2025 | 14,35 | 14,70 | 14,15 | 14,65 | 1,74% | 6.313,00 |
| 20.10.2025 | 13,45 | 14,40 | 13,45 | 14,40 | 6,67% | 10.139,00 |
| 17.10.2025 | 13,05 | 13,60 | 13,00 | 13,50 | 3,05% | 16.686,00 |
| 16.10.2025 | 12,45 | 13,20 | 12,40 | 13,10 | 6,07% | 14.047,00 |
| 15.10.2025 | 11,95 | 12,35 | 11,90 | 12,35 | 3,35% | 9.550,00 |
| 14.10.2025 | 11,95 | 11,95 | 11,75 | 11,95 | 0,00% | 2.904,00 |
| 13.10.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 0,42% | 449,00 |
| 10.10.2025 | 12,00 | 12,05 | 11,90 | 11,90 | -0,42% | 1.334,00 |
| 09.10.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -0,42% | 1.235,00 |
| 08.10.2025 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | 608,00 |
| 07.10.2025 | 11,55 | 12,15 | 11,55 | 12,05 | 4,33% | 8.272,00 |
| 06.10.2025 | 11,75 | 11,90 | 11,50 | 11,55 | -1,28% | 6.566,00 |
| 03.10.2025 | 11,70 | 11,80 | 11,55 | 11,70 | 0,00% | 4.160,00 |
| 02.10.2025 | 11,65 | 11,75 | 11,50 | 11,70 | 0,43% | 2.949,00 |
| 01.10.2025 | 11,60 | 11,65 | 11,50 | 11,65 | 0,43% | 2.519,00 |
| 30.09.2025 | 11,65 | 11,70 | 11,60 | 11,60 | -0,43% | 485,00 |
| 29.09.2025 | 11,95 | 11,95 | 11,45 | 11,65 | -2,92% | 4.454,00 |
| 26.09.2025 | 11,95 | 12,15 | 11,80 | 12,00 | 0,84% | 4.088,00 |
| 25.09.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 1,71% | 4.704,00 |
| 24.09.2025 | 11,50 | 11,80 | 11,30 | 11,70 | 1,74% | 8.126,00 |
| 23.09.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 2,22% | 3.839,00 |
| 22.09.2025 | 11,30 | 11,30 | 11,10 | 11,25 | -0,88% | 1.386,00 |
| 19.09.2025 | 11,60 | 11,70 | 11,20 | 11,35 | -2,16% | 6.211,00 |
| 18.09.2025 | 11,00 | 11,75 | 11,00 | 11,60 | 7,41% | 35.492,00 |
| 17.09.2025 | 10,35 | 10,85 | 10,30 | 10,80 | 4,35% | 5.039,00 |
| 16.09.2025 | 10,40 | 10,40 | 10,20 | 10,35 | -0,48% | 2.103,00 |
| 15.09.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,48% | 516,00 |
| 12.09.2025 | 10,35 | 10,35 | 10,30 | 10,35 | 0,00% | 4.997,00 |
| 11.09.2025 | 10,25 | 10,35 | 10,05 | 10,35 | 0,98% | 3.096,00 |
| 10.09.2025 | 10,00 | 10,25 | 9,94 | 10,25 | 2,71% | 1.658,00 |
| 09.09.2025 | 9,98 | 10,05 | 9,98 | 9,98 | 0,00% | 1.128,00 |
| 08.09.2025 | 9,84 | 10,05 | 9,82 | 9,98 | 1,84% | 1.890,00 |
| 05.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,20% | 569,00 |
| 04.09.2025 | 9,78 | 9,82 | 9,76 | 9,78 | 0,00% | 1.120,00 |
| 03.09.2025 | 9,80 | 9,82 | 9,78 | 9,78 | -0,20% | 532,00 |
| 02.09.2025 | 9,82 | 9,82 | 9,76 | 9,80 | -0,20% | 1.491,00 |
| 01.09.2025 | 9,82 | 9,82 | 9,78 | 9,82 | -0,61% | 2.245,00 |
| 29.08.2025 | 10,05 | 10,05 | 9,88 | 9,88 | -1,69% | 1.375,00 |
| 28.08.2025 | 10,10 | 10,10 | 10,00 | 10,05 | -0,50% | 1.508,00 |
| 27.08.2025 | 10,05 | 10,10 | 10,00 | 10,10 | 1,00% | 1.604,00 |
| 26.08.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | 3.098,00 |
| 25.08.2025 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | 151,00 |
| 22.08.2025 | 10,20 | 10,25 | 10,10 | 10,25 | 0,99% | 899,00 |
| 21.08.2025 | 10,30 | 10,30 | 10,15 | 10,15 | -1,46% | 2.428,00 |
| 20.08.2025 | 10,30 | 10,40 | 10,25 | 10,30 | 0,98% | 2.376,00 |
| 19.08.2025 | 10,20 | 10,20 | 10,05 | 10,20 | 0,00% | 2.407,00 |
| 18.08.2025 | 10,20 | 10,20 | 10,15 | 10,20 | 0,00% | 1.327,00 |
| 15.08.2025 | 10,30 | 10,30 | 10,00 | 10,20 | -0,97% | 3.015,00 |
| 14.08.2025 | 10,65 | 10,65 | 10,15 | 10,30 | -2,83% | 3.017,00 |
| 13.08.2025 | 10,55 | 10,60 | 10,55 | 10,60 | 0,47% | 1.899,00 |
| 12.08.2025 | 10,35 | 10,85 | 10,30 | 10,55 | 2,43% | 5.154,00 |
| 11.08.2025 | 10,25 | 10,45 | 10,15 | 10,30 | 0,98% | 5.326,00 |
| 08.08.2025 | 10,25 | 10,25 | 10,10 | 10,20 | 0,00% | 2.296,00 |
| 07.08.2025 | 9,40 | 10,25 | 9,40 | 10,20 | 10,63% | 18.577,00 |
| 06.08.2025 | 8,96 | 9,26 | 8,90 | 9,22 | 2,90% | 4.808,00 |
| 05.08.2025 | 8,90 | 8,96 | 8,88 | 8,96 | 0,67% | 1.896,00 |
| 04.08.2025 | 8,88 | 8,90 | 8,88 | 8,90 | 0,23% | 388,00 |
| 01.08.2025 | 8,94 | 8,94 | 8,88 | 8,88 | -0,45% | 413,00 |
| 31.07.2025 | 8,96 | 8,96 | 8,92 | 8,92 | -0,22% | 36,00 |
| 30.07.2025 | 8,94 | 8,94 | 8,94 | 8,94 | 0,00% | 217,00 |
| 29.07.2025 | 8,92 | 8,94 | 8,92 | 8,94 | 0,22% | 66,00 |
| 28.07.2025 | 8,88 | 8,92 | 8,88 | 8,92 | 0,22% | 454,00 |