29,825€
-0,08%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,38 | 30,15 | 29,38 | 30,03 | 2,21% | - |
| 13.02.2026 | 29,53 | 29,60 | 29,23 | 29,38 | -0,09% | - |
| 12.02.2026 | 29,40 | 29,63 | 29,20 | 29,40 | 0,34% | - |
| 11.02.2026 | 30,70 | 30,70 | 28,93 | 29,30 | -4,33% | - |
| 10.02.2026 | 29,80 | 30,73 | 29,70 | 30,63 | 2,68% | - |
| 09.02.2026 | 29,73 | 29,83 | 29,45 | 29,83 | 0,51% | - |
| 06.02.2026 | 28,65 | 29,68 | 28,43 | 29,68 | 3,58% | - |
| 05.02.2026 | 29,15 | 29,23 | 28,65 | 28,65 | -1,46% | 13.981,00 |
| 04.02.2026 | 28,65 | 29,25 | 28,60 | 29,08 | 2,02% | - |
| 03.02.2026 | 29,08 | 29,13 | 28,40 | 28,50 | -1,64% | - |
| 02.02.2026 | 28,45 | 29,05 | 28,40 | 28,98 | 0,87% | - |
| 30.01.2026 | 28,90 | 29,05 | 28,65 | 28,73 | -1,03% | - |
| 29.01.2026 | 28,95 | 29,05 | 28,78 | 29,03 | 0,43% | - |
| 28.01.2026 | 29,55 | 29,55 | 28,78 | 28,90 | -1,28% | - |
| 27.01.2026 | 29,25 | 29,40 | 29,03 | 29,28 | 0,34% | - |
| 26.01.2026 | 29,28 | 29,38 | 28,75 | 29,18 | -0,09% | - |
| 23.01.2026 | 29,20 | 29,43 | 29,03 | 29,20 | 0,17% | - |
| 22.01.2026 | 29,05 | 29,50 | 28,95 | 29,15 | 0,43% | - |
| 21.01.2026 | 28,60 | 29,18 | 28,43 | 29,03 | 1,84% | - |
| 20.01.2026 | 29,00 | 29,05 | 28,48 | 28,50 | -2,15% | - |
| 19.01.2026 | 29,00 | 29,28 | 28,78 | 29,13 | -1,44% | - |
| 16.01.2026 | 29,90 | 29,98 | 29,48 | 29,55 | -1,01% | - |
| 15.01.2026 | 30,35 | 30,35 | 29,78 | 29,85 | -1,08% | - |
| 14.01.2026 | 29,70 | 30,18 | 29,60 | 30,18 | 1,68% | - |
| 13.01.2026 | 29,80 | 29,93 | 29,38 | 29,68 | -0,50% | - |
| 12.01.2026 | 30,25 | 30,28 | 29,70 | 29,83 | -0,25% | - |
| 09.01.2026 | 30,00 | 30,15 | 29,75 | 29,90 | 0,00% | - |
| 08.01.2026 | 30,03 | 30,13 | 29,60 | 29,90 | -0,75% | - |
| 07.01.2026 | 30,18 | 30,28 | 29,90 | 30,13 | -0,25% | 1.650,00 |
| 06.01.2026 | 29,95 | 30,23 | 29,78 | 30,20 | 1,51% | - |
| 05.01.2026 | 30,03 | 30,10 | 29,65 | 29,75 | -1,82% | - |
| 02.01.2026 | 29,78 | 30,40 | 29,65 | 30,30 | 3,95% | - |
| 30.12.2025 | 29,35 | 29,68 | 29,15 | 29,15 | -0,17% | - |
| 29.12.2025 | 29,15 | 29,43 | 29,03 | 29,20 | -0,34% | - |
| 23.12.2025 | 29,23 | 29,30 | 29,18 | 29,30 | 1,38% | - |
| 22.12.2025 | 29,43 | 29,60 | 28,90 | 28,90 | -1,87% | - |
| 19.12.2025 | 29,65 | 29,83 | 29,38 | 29,45 | -0,67% | - |
| 18.12.2025 | 28,58 | 29,75 | 28,53 | 29,65 | 4,04% | - |
| 17.12.2025 | 28,70 | 28,78 | 28,45 | 28,50 | -0,78% | - |
| 16.12.2025 | 28,28 | 28,75 | 28,20 | 28,73 | 1,50% | - |
| 15.12.2025 | 28,48 | 28,65 | 28,23 | 28,30 | 0,71% | - |
| 12.12.2025 | 28,18 | 28,25 | 27,93 | 28,10 | -0,27% | - |
| 11.12.2025 | 27,55 | 28,23 | 27,53 | 28,18 | 1,90% | - |
| 10.12.2025 | 27,95 | 27,98 | 27,58 | 27,65 | -0,36% | - |
| 09.12.2025 | 28,43 | 28,45 | 27,75 | 27,75 | -2,46% | - |
| 08.12.2025 | 28,33 | 28,65 | 28,30 | 28,45 | 1,07% | - |
| 05.12.2025 | 27,98 | 28,60 | 27,85 | 28,15 | 0,54% | - |
| 04.12.2025 | 27,98 | 28,48 | 27,85 | 28,00 | -5,72% | - |
| 03.12.2025 | 29,88 | 30,90 | 29,70 | 29,70 | 0,34% | - |
| 02.12.2025 | 29,90 | 29,93 | 29,60 | 29,60 | -0,17% | - |
| 01.12.2025 | 29,58 | 29,90 | 29,40 | 29,65 | 0,85% | - |
| 28.11.2025 | 29,50 | 29,70 | 29,25 | 29,40 | 0,17% | - |
| 27.11.2025 | 29,60 | 29,65 | 29,35 | 29,35 | 0,00% | - |
| 26.11.2025 | 29,60 | 29,75 | 29,35 | 29,35 | -0,34% | - |
| 25.11.2025 | 29,40 | 29,65 | 29,25 | 29,45 | 0,34% | - |
| 24.11.2025 | 29,48 | 29,78 | 29,35 | 29,35 | 1,56% | - |
| 21.11.2025 | 28,78 | 29,30 | 28,55 | 28,90 | 0,00% | - |
| 20.11.2025 | 28,83 | 29,13 | 28,63 | 28,90 | 1,94% | - |
| 19.11.2025 | 28,55 | 28,90 | 28,33 | 28,35 | -0,18% | - |
| 18.11.2025 | 28,85 | 28,93 | 28,40 | 28,40 | -1,39% | - |
| 17.11.2025 | 28,80 | 29,05 | 28,73 | 28,80 | 0,70% | - |
| 14.11.2025 | 29,33 | 29,33 | 28,60 | 28,60 | -2,39% | - |
| 13.11.2025 | 29,43 | 29,48 | 29,25 | 29,30 | 0,51% | - |
| 12.11.2025 | 29,28 | 29,73 | 29,15 | 29,15 | 0,34% | - |
| 11.11.2025 | 29,10 | 29,25 | 28,88 | 29,05 | 0,69% | - |
| 10.11.2025 | 29,05 | 29,28 | 28,85 | 28,85 | 0,35% | - |
| 07.11.2025 | 29,05 | 29,15 | 28,75 | 28,75 | -0,35% | - |
| 06.11.2025 | 29,10 | 29,15 | 28,83 | 28,85 | -0,35% | - |
| 05.11.2025 | 29,10 | 29,28 | 28,65 | 28,95 | 0,00% | - |
| 04.11.2025 | 29,33 | 29,43 | 28,95 | 28,95 | -1,03% | - |
| 03.11.2025 | 29,15 | 29,58 | 29,15 | 29,25 | 1,04% | - |
| 31.10.2025 | 29,38 | 29,53 | 28,95 | 28,95 | -1,70% | - |
| 30.10.2025 | 29,90 | 30,13 | 29,28 | 29,45 | -1,34% | - |
| 29.10.2025 | 30,28 | 30,30 | 29,85 | 29,85 | -0,67% | - |
| 28.10.2025 | 30,30 | 30,33 | 29,90 | 30,05 | -0,17% | - |
| 27.10.2025 | 29,63 | 30,45 | 29,53 | 30,10 | 2,73% | - |
| 24.10.2025 | 29,78 | 29,95 | 29,30 | 29,30 | 0,00% | - |
| 23.10.2025 | 29,05 | 29,85 | 29,05 | 29,30 | 1,56% | - |
| 22.10.2025 | 27,60 | 29,08 | 27,35 | 28,85 | 5,48% | - |
| 21.10.2025 | 27,40 | 27,70 | 27,23 | 27,35 | -0,36% | - |
| 20.10.2025 | 27,38 | 27,60 | 27,28 | 27,45 | 1,67% | - |
| 17.10.2025 | 26,68 | 27,33 | 26,60 | 27,00 | 2,27% | - |
| 16.10.2025 | 26,38 | 26,83 | 26,33 | 26,40 | 1,34% | - |
| 15.10.2025 | 26,25 | 26,43 | 26,05 | 26,05 | 0,97% | - |
| 14.10.2025 | 26,28 | 26,38 | 25,80 | 25,80 | -1,53% | - |
| 13.10.2025 | 26,15 | 26,58 | 26,10 | 26,20 | -0,57% | - |
| 10.10.2025 | 26,70 | 26,88 | 26,00 | 26,35 | -1,13% | - |
| 09.10.2025 | 26,93 | 27,00 | 26,65 | 26,65 | 0,00% | - |
| 08.10.2025 | 26,90 | 27,08 | 26,60 | 26,65 | -0,56% | - |
| 07.10.2025 | 27,03 | 27,13 | 26,80 | 26,80 | 0,00% | - |
| 06.10.2025 | 27,25 | 27,25 | 26,80 | 26,80 | -0,92% | - |
| 03.10.2025 | 27,13 | 27,33 | 27,00 | 27,05 | 0,56% | - |
| 02.10.2025 | 26,85 | 27,10 | 26,78 | 26,90 | 0,94% | - |
| 01.10.2025 | 26,55 | 26,85 | 26,48 | 26,65 | 0,76% | - |
| 30.09.2025 | 26,95 | 27,03 | 26,45 | 26,45 | -1,67% | - |
| 29.09.2025 | 26,90 | 27,13 | 26,80 | 26,90 | 0,94% | - |
| 26.09.2025 | 26,88 | 27,05 | 26,65 | 26,65 | -0,56% | - |
| 25.09.2025 | 26,90 | 26,95 | 26,75 | 26,80 | 0,37% | - |
| 24.09.2025 | 27,23 | 27,23 | 26,68 | 26,70 | -1,11% | - |
| 23.09.2025 | 27,03 | 27,23 | 26,93 | 27,00 | 0,75% | - |