24,050€
0,42%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 24,15 | 24,38 | 24,00 | 24,23 | 0,41% | - |
| 17.07.2025 | 24,03 | 24,28 | 23,93 | 24,13 | 0,52% | - |
| 16.07.2025 | 24,05 | 24,18 | 23,85 | 24,00 | -0,62% | - |
| 15.07.2025 | 24,03 | 24,38 | 24,03 | 24,15 | 0,31% | - |
| 14.07.2025 | 24,38 | 24,48 | 24,03 | 24,08 | -1,73% | - |
| 11.07.2025 | 24,83 | 24,90 | 24,45 | 24,50 | -2,87% | - |
| 10.07.2025 | 24,78 | 25,23 | 24,78 | 25,23 | 1,71% | - |
| 09.07.2025 | 25,45 | 25,65 | 24,78 | 24,80 | -2,46% | - |
| 08.07.2025 | 24,88 | 25,45 | 24,78 | 25,43 | 2,62% | - |
| 07.07.2025 | 24,83 | 24,93 | 24,43 | 24,78 | 0,10% | - |
| 04.07.2025 | 24,78 | 25,38 | 24,75 | 24,75 | -0,50% | - |
| 03.07.2025 | 24,60 | 24,93 | 24,53 | 24,88 | 1,12% | - |
| 02.07.2025 | 24,43 | 24,63 | 24,38 | 24,60 | 0,51% | - |
| 01.07.2025 | 24,43 | 24,50 | 24,08 | 24,48 | 0,20% | - |
| 30.06.2025 | 24,63 | 24,73 | 24,33 | 24,43 | -0,71% | - |
| 27.06.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,07% | - |
| 26.06.2025 | 24,10 | 24,13 | 24,03 | 24,10 | 0,21% | - |
| 25.06.2025 | 24,15 | 24,28 | 23,98 | 24,05 | -0,31% | - |
| 24.06.2025 | 23,55 | 24,15 | 23,55 | 24,13 | 1,15% | - |
| 23.06.2025 | 23,98 | 23,98 | 23,68 | 23,85 | -0,42% | - |
| 20.06.2025 | 23,65 | 24,08 | 23,65 | 23,95 | 0,00% | - |
| 19.06.2025 | 23,90 | 23,98 | 23,78 | 23,95 | -0,21% | - |
| 18.06.2025 | 23,98 | 24,05 | 23,88 | 24,00 | 0,31% | - |
| 17.06.2025 | 23,75 | 24,08 | 23,75 | 23,93 | 0,10% | - |
| 16.06.2025 | 23,93 | 24,13 | 23,90 | 23,90 | 0,00% | - |
| 13.06.2025 | 24,48 | 24,48 | 23,90 | 23,90 | -2,25% | - |
| 12.06.2025 | 24,45 | 24,68 | 24,38 | 24,45 | -0,71% | - |
| 11.06.2025 | 24,38 | 24,83 | 24,38 | 24,63 | 0,72% | - |
| 10.06.2025 | 23,95 | 24,50 | 23,95 | 24,45 | 1,45% | - |
| 09.06.2025 | 23,98 | 24,33 | 23,93 | 24,10 | 0,63% | - |
| 06.06.2025 | 24,00 | 24,18 | 23,93 | 23,95 | -0,73% | - |
| 05.06.2025 | 23,85 | 24,23 | 23,85 | 24,13 | 0,31% | - |
| 04.06.2025 | 24,10 | 24,10 | 23,98 | 24,05 | 0,00% | - |
| 03.06.2025 | 24,00 | 24,05 | 23,68 | 24,05 | 0,10% | - |
| 02.06.2025 | 24,18 | 24,18 | 23,88 | 24,03 | -0,83% | - |
| 30.05.2025 | 24,33 | 24,48 | 24,13 | 24,23 | -0,31% | - |
| 29.05.2025 | 23,75 | 24,35 | 23,75 | 24,30 | 1,14% | - |
| 28.05.2025 | 23,80 | 24,13 | 23,80 | 24,03 | -0,10% | - |
| 27.05.2025 | 24,05 | 24,28 | 23,98 | 24,05 | -0,82% | - |
| 26.05.2025 | 23,60 | 24,40 | 23,60 | 24,25 | 1,68% | - |
| 23.05.2025 | 23,93 | 24,13 | 23,70 | 23,85 | -0,52% | - |
| 22.05.2025 | 23,90 | 24,23 | 23,88 | 23,98 | -0,72% | - |
| 21.05.2025 | 24,28 | 24,40 | 24,05 | 24,15 | -0,92% | - |
| 20.05.2025 | 24,58 | 24,63 | 24,33 | 24,38 | -1,12% | - |
| 19.05.2025 | 24,20 | 24,68 | 24,13 | 24,65 | 1,75% | - |
| 16.05.2025 | 24,18 | 24,30 | 23,98 | 24,23 | 0,10% | - |
| 15.05.2025 | 23,93 | 24,20 | 23,88 | 24,20 | 0,83% | - |
| 14.05.2025 | 23,90 | 24,15 | 23,90 | 24,00 | -0,10% | - |
| 13.05.2025 | 23,85 | 24,13 | 23,85 | 24,03 | 0,21% | - |
| 12.05.2025 | 23,55 | 24,15 | 23,55 | 23,98 | 0,74% | - |
| 09.05.2025 | 23,68 | 23,80 | 23,28 | 23,80 | 0,85% | - |
| 08.05.2025 | 23,63 | 23,83 | 23,48 | 23,60 | -0,11% | - |
| 07.05.2025 | 22,98 | 23,78 | 22,90 | 23,63 | 2,83% | - |
| 06.05.2025 | 23,38 | 23,43 | 22,88 | 22,98 | -1,82% | - |
| 05.05.2025 | 23,28 | 23,50 | 23,28 | 23,40 | 0,00% | - |
| 02.05.2025 | 23,15 | 23,50 | 23,15 | 23,40 | 0,43% | - |
| 30.04.2025 | 23,23 | 23,30 | 23,05 | 23,30 | 0,43% | - |
| 29.04.2025 | 23,13 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 28.04.2025 | 23,03 | 23,15 | 22,98 | 23,10 | 0,00% | - |
| 25.04.2025 | 22,78 | 23,10 | 22,68 | 23,10 | 1,43% | - |
| 24.04.2025 | 22,38 | 22,78 | 22,33 | 22,78 | 1,79% | - |
| 23.04.2025 | 21,95 | 22,55 | 21,95 | 22,38 | 0,56% | - |
| 22.04.2025 | 22,03 | 22,25 | 21,88 | 22,25 | 0,56% | - |
| 17.04.2025 | 21,65 | 22,15 | 21,43 | 22,13 | 2,91% | - |
| 16.04.2025 | 21,65 | 21,78 | 21,43 | 21,50 | -0,92% | - |
| 15.04.2025 | 21,40 | 21,93 | 21,40 | 21,70 | 0,46% | - |
| 14.04.2025 | 21,05 | 21,68 | 21,05 | 21,60 | 1,41% | - |
| 11.04.2025 | 20,85 | 21,35 | 20,63 | 21,30 | 2,16% | - |
| 10.04.2025 | 21,85 | 22,05 | 20,70 | 20,85 | -7,33% | - |
| 09.04.2025 | 20,80 | 22,73 | 20,30 | 22,50 | 8,17% | - |
| 08.04.2025 | 20,40 | 21,25 | 20,40 | 20,80 | 0,12% | - |
| 07.04.2025 | 21,25 | 21,60 | 20,23 | 20,78 | -4,04% | - |
| 04.04.2025 | 21,85 | 22,10 | 21,40 | 21,65 | -1,59% | - |
| 03.04.2025 | 22,65 | 22,78 | 22,00 | 22,00 | -2,65% | - |
| 02.04.2025 | 22,38 | 22,68 | 22,28 | 22,60 | 1,23% | - |
| 01.04.2025 | 22,60 | 22,73 | 22,23 | 22,33 | -1,22% | - |
| 31.03.2025 | 22,50 | 22,73 | 22,38 | 22,60 | -0,33% | - |
| 28.03.2025 | 23,08 | 23,23 | 22,68 | 22,68 | -2,26% | - |
| 27.03.2025 | 23,03 | 23,28 | 22,80 | 23,20 | 0,65% | - |
| 26.03.2025 | 23,05 | 23,25 | 22,98 | 23,05 | -0,75% | - |
| 25.03.2025 | 23,10 | 23,28 | 23,08 | 23,23 | 0,43% | - |
| 24.03.2025 | 23,63 | 23,68 | 23,05 | 23,13 | -1,60% | - |
| 21.03.2025 | 23,43 | 23,78 | 22,90 | 23,50 | 0,11% | - |
| 20.03.2025 | 22,45 | 23,48 | 22,28 | 23,48 | 4,22% | - |
| 19.03.2025 | 22,43 | 22,55 | 22,28 | 22,53 | 0,45% | - |
| 18.03.2025 | 22,28 | 22,65 | 22,20 | 22,43 | 0,67% | - |
| 17.03.2025 | 22,18 | 22,43 | 22,10 | 22,28 | -0,11% | - |
| 14.03.2025 | 22,00 | 22,35 | 21,85 | 22,30 | 1,02% | - |
| 13.03.2025 | 22,20 | 22,33 | 21,98 | 22,08 | -0,23% | - |
| 12.03.2025 | 21,95 | 22,43 | 21,95 | 22,13 | -0,90% | - |
| 11.03.2025 | 22,93 | 23,08 | 22,15 | 22,33 | -2,19% | - |
| 10.03.2025 | 22,80 | 23,03 | 22,55 | 22,83 | 0,55% | - |
| 07.03.2025 | 22,73 | 22,85 | 22,33 | 22,70 | -0,11% | - |
| 06.03.2025 | 22,28 | 22,85 | 22,28 | 22,73 | 2,02% | - |
| 05.03.2025 | 21,78 | 22,40 | 21,78 | 22,28 | 2,30% | - |
| 04.03.2025 | 22,83 | 22,83 | 21,73 | 21,78 | -4,18% | - |
| 03.03.2025 | 22,73 | 23,10 | 22,40 | 22,73 | 0,44% | - |
| 28.02.2025 | 23,30 | 23,55 | 22,58 | 22,63 | -3,93% | - |
| 27.02.2025 | 23,75 | 23,95 | 23,43 | 23,55 | -0,63% | - |
| 26.02.2025 | 23,85 | 24,08 | 23,68 | 23,70 | -1,04% | - |