21,450€
3,13%
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 | 20,80 | 21,40 | 20,55 | 21,35 | 2,64% | - |
| 21.08.2026 | 20,70 | 20,80 | 19,70 | 20,80 | -1,89% | 2.769,00 |
| 20.08.2026 | 21,40 | 21,40 | 20,70 | 21,20 | -1,40% | 2.552,00 |
| 19.08.2026 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | 834,00 |
| 18.08.2026 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | 735,00 |
| 17.08.2026 | 20,50 | 21,50 | 20,50 | 21,50 | 1,90% | 2.231,00 |
| 14.08.2026 | 21,50 | 21,70 | 20,70 | 21,10 | -1,86% | 2.863,00 |
| 13.08.2026 | 21,20 | 21,70 | 21,20 | 21,50 | -0,92% | 670,00 |
| 12.08.2026 | 22,10 | 22,10 | 20,80 | 21,70 | -4,41% | 5.411,00 |
| 11.08.2026 | 22,30 | 22,70 | 22,20 | 22,70 | 0,89% | 1.396,00 |
| 10.08.2026 | 22,30 | 22,60 | 22,20 | 22,50 | -0,88% | 2.012,00 |
| 07.08.2026 | 22,70 | 22,90 | 22,20 | 22,70 | 0,00% | 3.576,00 |
| 06.08.2026 | 21,90 | 22,70 | 21,90 | 22,70 | 4,61% | 8.120,00 |
| 05.08.2026 | 21,40 | 21,90 | 21,10 | 21,70 | 0,93% | 8.092,00 |
| 04.08.2026 | 20,40 | 22,10 | 20,40 | 21,50 | 6,97% | 11.218,00 |
| 03.08.2026 | 20,20 | 20,40 | 20,10 | 20,10 | -0,50% | 1.655,00 |
| 31.07.2026 | 19,40 | 20,20 | 19,40 | 20,20 | 4,12% | 1.991,00 |
| 30.07.2026 | 18,60 | 19,50 | 18,50 | 19,40 | 0,00% | 4.226,00 |
| 29.07.2026 | 19,40 | 19,50 | 19,20 | 19,40 | 0,00% | 627,00 |
| 28.07.2026 | 19,20 | 19,50 | 19,20 | 19,40 | 1,04% | 567,00 |
| 27.07.2026 | 19,55 | 19,55 | 18,40 | 19,20 | -1,79% | 3.937,00 |
| 24.07.2026 | 19,75 | 19,90 | 19,50 | 19,55 | -0,76% | 1.334,00 |
| 23.07.2026 | 19,85 | 19,90 | 19,70 | 19,70 | -1,01% | 1.431,00 |
| 22.07.2026 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 1.850,00 |
| 21.07.2026 | 20,30 | 20,40 | 19,60 | 20,00 | 0,00% | 3.471,00 |
| 20.07.2026 | 20,70 | 20,80 | 20,00 | 20,00 | -3,38% | 6.742,00 |
| 17.07.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 3,50% | 2.308,00 |
| 16.07.2026 | 19,90 | 20,40 | 19,90 | 20,00 | 0,50% | 559,00 |
| 15.07.2026 | 20,10 | 20,60 | 19,90 | 19,90 | -0,50% | 4.299,00 |
| 14.07.2026 | 20,20 | 20,30 | 20,00 | 20,00 | 0,00% | 260,00 |
| 13.07.2026 | 20,30 | 20,70 | 20,00 | 20,00 | -0,99% | 3.884,00 |
| 10.07.2026 | 20,40 | 20,50 | 20,00 | 20,20 | -0,98% | 423,00 |
| 09.07.2026 | 20,30 | 20,40 | 20,20 | 20,40 | 0,99% | 1.121,00 |
| 08.07.2026 | 20,30 | 20,50 | 20,20 | 20,20 | 0,00% | 742,00 |
| 07.07.2026 | 20,40 | 20,50 | 20,20 | 20,20 | -0,49% | 1.773,00 |
| 06.07.2026 | 19,35 | 20,30 | 19,35 | 20,30 | 4,37% | 4.138,00 |
| 03.07.2026 | 19,60 | 19,90 | 19,30 | 19,45 | -2,51% | 1.392,00 |
| 02.07.2026 | 19,20 | 19,95 | 19,20 | 19,95 | 3,91% | 1.804,00 |
| 01.07.2026 | 19,95 | 20,00 | 18,85 | 19,20 | -2,78% | 3.871,00 |
| 30.06.2026 | 20,60 | 20,60 | 19,45 | 19,75 | -4,13% | 1.666,00 |
| 29.06.2026 | 20,00 | 20,60 | 19,20 | 20,60 | 3,00% | 4.500,00 |
| 26.06.2026 | 19,90 | 20,30 | 19,40 | 20,00 | 0,50% | 4.047,00 |
| 25.06.2026 | 20,40 | 20,70 | 18,40 | 19,90 | -3,40% | 12.755,00 |
| 24.06.2026 | 19,65 | 21,00 | 19,50 | 20,60 | 4,30% | 20.748,00 |
| 23.06.2026 | 19,50 | 19,90 | 19,50 | 19,75 | 1,80% | 4.057,00 |
| 22.06.2026 | 19,00 | 19,70 | 19,00 | 19,40 | 2,37% | 9.681,00 |
| 19.06.2026 | 18,85 | 18,95 | 18,75 | 18,95 | 0,53% | 967,00 |
| 18.06.2026 | 18,75 | 18,85 | 18,65 | 18,85 | 0,80% | 2.032,00 |
| 17.06.2026 | 18,70 | 18,70 | 18,35 | 18,70 | 3,89% | 7.084,00 |
| 16.06.2026 | 17,95 | 18,00 | 17,70 | 18,00 | 0,28% | 1.154,00 |
| 15.06.2026 | 17,90 | 18,00 | 17,90 | 17,95 | 0,00% | 1.024,00 |
| 12.06.2026 | 18,40 | 18,50 | 16,85 | 17,95 | -2,45% | 20.021,00 |
| 11.06.2026 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 662,00 |
| 10.06.2026 | 18,75 | 18,75 | 17,80 | 18,70 | -0,53% | 3.315,00 |
| 09.06.2026 | 18,80 | 18,80 | 18,50 | 18,80 | 0,00% | 7.249,00 |
| 08.06.2026 | 18,80 | 18,80 | 18,60 | 18,80 | 0,00% | 1.407,00 |
| 05.06.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 1,08% | 7.186,00 |
| 04.06.2026 | 18,55 | 18,60 | 18,45 | 18,60 | -0,53% | 8.504,00 |
| 03.06.2026 | 18,20 | 18,70 | 18,00 | 18,70 | 2,75% | 3.063,00 |
| 02.06.2026 | 18,00 | 18,20 | 17,85 | 18,20 | 0,00% | 6.809,00 |
| 01.06.2026 | 18,00 | 18,20 | 17,85 | 18,20 | 1,11% | 6.068,00 |
| 29.05.2026 | 17,80 | 18,05 | 17,80 | 18,00 | 0,56% | 4.147,00 |
| 28.05.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 1.213,00 |
| 27.05.2026 | 17,75 | 17,80 | 17,60 | 17,80 | 0,85% | 16.570,00 |
| 26.05.2026 | 17,75 | 17,75 | 17,60 | 17,65 | -0,84% | 1.456,00 |
| 25.05.2026 | 17,55 | 17,80 | 17,55 | 17,80 | 1,42% | 3.051,00 |
| 22.05.2026 | 17,25 | 17,75 | 17,10 | 17,55 | 2,63% | 20.097,00 |
| 21.05.2026 | 16,80 | 17,50 | 16,70 | 17,10 | 3,64% | 21.507,00 |
| 20.05.2026 | 17,10 | 17,48 | 16,50 | 16,50 | -4,62% | 3.907,00 |
| 19.05.2026 | 17,20 | 17,30 | 17,15 | 17,30 | 0,58% | 62.643,00 |
| 18.05.2026 | 17,15 | 17,30 | 17,00 | 17,20 | -1,43% | 1.108,00 |
| 15.05.2026 | 17,35 | 17,45 | 17,00 | 17,45 | 0,58% | 960,00 |
| 14.05.2026 | 17,20 | 17,35 | 16,45 | 17,35 | 0,87% | 824,00 |
| 13.05.2026 | 17,10 | 17,30 | 17,00 | 17,20 | 0,00% | 2.544,00 |
| 12.05.2026 | 17,20 | 17,25 | 17,10 | 17,20 | 0,88% | 2.418,00 |
| 11.05.2026 | 17,00 | 17,20 | 17,00 | 17,05 | 0,00% | 2.100,00 |
| 08.05.2026 | 16,95 | 17,05 | 16,95 | 17,05 | 0,89% | 1.451,00 |
| 07.05.2026 | 16,90 | 16,90 | 16,30 | 16,90 | 0,00% | 2.861,00 |
| 06.05.2026 | 17,15 | 17,20 | 16,85 | 16,90 | -1,46% | 3.088,00 |
| 05.05.2026 | 17,05 | 17,15 | 16,60 | 17,15 | 0,59% | 1.668,00 |
| 04.05.2026 | 16,85 | 17,20 | 16,85 | 17,05 | 1,49% | 3.859,00 |
| 30.04.2026 | 16,75 | 17,00 | 16,55 | 16,80 | 0,30% | 2.264,00 |
| 29.04.2026 | 15,85 | 16,75 | 15,85 | 16,75 | 6,01% | 6.629,00 |
| 28.04.2026 | 15,55 | 15,90 | 15,55 | 15,80 | 1,61% | 1.670,00 |
| 27.04.2026 | 15,45 | 15,55 | 15,30 | 15,55 | 1,30% | 2.960,00 |
| 24.04.2026 | 15,45 | 15,45 | 15,35 | 15,35 | -0,65% | 337,00 |
| 23.04.2026 | 15,45 | 15,45 | 15,35 | 15,45 | 0,00% | 1.121,00 |
| 22.04.2026 | 15,40 | 15,50 | 15,30 | 15,45 | -0,32% | 579,00 |
| 21.04.2026 | 15,90 | 15,90 | 15,25 | 15,50 | -2,52% | 2.118,00 |
| 20.04.2026 | 16,00 | 16,10 | 15,70 | 15,90 | 1,27% | 4.419,00 |
| 17.04.2026 | 15,75 | 15,80 | 15,50 | 15,70 | 1,95% | 4.220,00 |
| 16.04.2026 | 15,05 | 15,70 | 14,85 | 15,40 | 1,99% | 7.595,00 |
| 15.04.2026 | 14,85 | 16,00 | 14,85 | 15,10 | 6,34% | 29.910,00 |
| 14.04.2026 | 14,10 | 14,30 | 14,00 | 14,20 | 0,71% | 2.272,00 |
| 13.04.2026 | 14,20 | 14,20 | 14,05 | 14,10 | 0,00% | 180,00 |
| 10.04.2026 | 14,45 | 14,50 | 14,00 | 14,10 | -2,76% | 3.890,00 |
| 09.04.2026 | 13,25 | 14,55 | 13,25 | 14,50 | 9,43% | 5.049,00 |
| 08.04.2026 | 13,25 | 13,60 | 13,25 | 13,25 | 0,00% | 873,00 |
| 07.04.2026 | 12,80 | 13,25 | 12,80 | 13,25 | 3,52% | 1.543,00 |
| 02.04.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 362,00 |