24,600€
0,51%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 24,45 | 24,75 | 24,15 | 24,60 | 0,51% | - |
| 07.11.2024 | 23,73 | 24,70 | 23,63 | 24,48 | 3,05% | - |
| 06.11.2024 | 24,28 | 24,35 | 23,48 | 23,75 | -1,86% | - |
| 05.11.2024 | 24,05 | 24,35 | 24,00 | 24,20 | 0,62% | - |
| 04.11.2024 | 24,40 | 24,50 | 24,05 | 24,05 | -1,03% | - |
| 01.11.2024 | 24,63 | 24,68 | 24,15 | 24,30 | -1,42% | - |
| 31.10.2024 | 24,60 | 24,65 | 24,23 | 24,65 | 0,20% | - |
| 30.10.2024 | 25,10 | 25,10 | 24,43 | 24,60 | -1,50% | - |
| 29.10.2024 | 25,00 | 25,18 | 24,63 | 24,98 | 0,10% | - |
| 28.10.2024 | 25,40 | 25,65 | 24,53 | 24,95 | -1,77% | - |
| 25.10.2024 | 25,80 | 26,15 | 25,30 | 25,40 | -2,03% | - |
| 24.10.2024 | 25,70 | 26,35 | 25,55 | 25,93 | 0,97% | - |
| 23.10.2024 | 26,13 | 26,20 | 25,58 | 25,68 | -1,63% | - |
| 22.10.2024 | 26,10 | 26,18 | 25,75 | 26,10 | -0,48% | - |
| 21.10.2024 | 25,78 | 26,45 | 25,73 | 26,23 | 1,55% | - |
| 18.10.2024 | 25,73 | 25,88 | 25,65 | 25,83 | 0,68% | - |
| 17.10.2024 | 25,73 | 25,95 | 25,60 | 25,65 | -0,39% | - |
| 16.10.2024 | 25,50 | 25,78 | 25,50 | 25,75 | 0,59% | - |
| 15.10.2024 | 25,85 | 26,08 | 25,53 | 25,60 | -1,35% | - |
| 14.10.2024 | 25,83 | 26,10 | 25,68 | 25,95 | 0,19% | - |
| 11.10.2024 | 25,85 | 26,00 | 25,68 | 25,90 | 0,48% | - |
| 10.10.2024 | 25,80 | 25,93 | 25,63 | 25,78 | -0,39% | - |
| 09.10.2024 | 25,45 | 25,88 | 25,40 | 25,88 | 0,98% | - |
| 08.10.2024 | 25,58 | 25,68 | 25,23 | 25,63 | 0,10% | - |
| 07.10.2024 | 25,33 | 26,18 | 25,13 | 25,60 | 1,09% | - |
| 04.10.2024 | 25,13 | 25,50 | 25,13 | 25,33 | 0,90% | - |
| 03.10.2024 | 25,28 | 25,55 | 25,00 | 25,10 | -0,99% | - |
| 02.10.2024 | 25,75 | 25,80 | 25,28 | 25,35 | -1,65% | - |
| 01.10.2024 | 25,90 | 26,03 | 25,53 | 25,78 | -0,58% | - |
| 30.09.2024 | 26,53 | 26,53 | 25,73 | 25,93 | -2,08% | - |
| 27.09.2024 | 26,30 | 26,55 | 26,08 | 26,48 | 0,76% | - |
| 26.09.2024 | 25,63 | 26,38 | 25,48 | 26,28 | 2,94% | - |
| 25.09.2024 | 25,73 | 25,88 | 25,40 | 25,53 | -1,07% | - |
| 24.09.2024 | 25,83 | 26,10 | 25,65 | 25,80 | -0,19% | - |
| 23.09.2024 | 25,68 | 25,88 | 25,48 | 25,85 | 0,49% | - |
| 20.09.2024 | 25,83 | 25,93 | 25,45 | 25,73 | -0,77% | - |
| 19.09.2024 | 25,55 | 26,13 | 25,55 | 25,93 | 0,48% | - |
| 18.09.2024 | 25,75 | 25,83 | 25,63 | 25,80 | 0,78% | - |
| 17.09.2024 | 25,43 | 25,75 | 25,40 | 25,60 | 0,69% | - |
| 16.09.2024 | 26,03 | 26,10 | 25,30 | 25,43 | -2,31% | - |
| 13.09.2024 | 25,55 | 26,05 | 25,50 | 26,03 | 1,76% | - |
| 12.09.2024 | 25,48 | 25,85 | 25,35 | 25,58 | 0,59% | - |
| 11.09.2024 | 25,53 | 25,75 | 24,95 | 25,43 | -0,59% | - |
| 10.09.2024 | 25,90 | 26,13 | 25,35 | 25,58 | -1,54% | - |
| 09.09.2024 | 26,33 | 26,45 | 25,53 | 25,98 | -1,24% | - |
| 06.09.2024 | 26,45 | 26,73 | 26,18 | 26,30 | -0,75% | - |
| 05.09.2024 | 26,55 | 26,73 | 26,33 | 26,50 | -0,28% | - |
| 04.09.2024 | 26,60 | 26,98 | 26,30 | 26,58 | -1,21% | - |
| 03.09.2024 | 26,95 | 27,40 | 26,83 | 26,90 | -1,01% | - |
| 02.09.2024 | 27,20 | 27,28 | 26,90 | 27,18 | -0,09% | - |
| 30.08.2024 | 27,20 | 27,33 | 26,68 | 27,20 | 0,93% | - |
| 29.08.2024 | 27,00 | 27,28 | 26,95 | 26,95 | -0,19% | - |
| 28.08.2024 | 26,35 | 27,40 | 26,35 | 27,00 | 1,22% | - |
| 27.08.2024 | 26,10 | 26,73 | 26,10 | 26,68 | 1,33% | - |
| 26.08.2024 | 25,93 | 26,45 | 25,85 | 26,33 | 1,54% | - |
| 23.08.2024 | 25,93 | 26,03 | 25,83 | 25,93 | 0,48% | - |
| 22.08.2024 | 25,83 | 26,05 | 25,73 | 25,80 | -0,39% | - |
| 21.08.2024 | 26,13 | 26,13 | 25,83 | 25,90 | -0,67% | - |
| 20.08.2024 | 26,10 | 26,15 | 25,93 | 26,08 | -0,38% | - |
| 19.08.2024 | 25,90 | 26,18 | 25,75 | 26,18 | 1,06% | - |
| 16.08.2024 | 25,88 | 26,00 | 25,73 | 25,90 | 0,19% | - |
| 15.08.2024 | 25,93 | 26,08 | 25,63 | 25,85 | -0,67% | - |
| 14.08.2024 | 25,95 | 26,28 | 25,83 | 26,03 | 0,00% | - |
| 13.08.2024 | 25,55 | 26,10 | 25,55 | 26,03 | 0,68% | - |
| 12.08.2024 | 26,10 | 26,15 | 25,73 | 25,85 | -0,86% | - |
| 09.08.2024 | 26,10 | 26,18 | 25,83 | 26,08 | 0,29% | - |
| 08.08.2024 | 25,85 | 26,30 | 25,55 | 26,00 | 0,78% | - |
| 07.08.2024 | 25,63 | 26,60 | 25,50 | 25,80 | 0,98% | - |
| 06.08.2024 | 25,58 | 26,30 | 25,35 | 25,55 | -0,29% | - |
| 05.08.2024 | 26,08 | 26,18 | 25,23 | 25,63 | -3,12% | - |
| 02.08.2024 | 26,65 | 26,65 | 26,25 | 26,45 | -1,03% | - |
| 01.08.2024 | 27,03 | 27,13 | 26,50 | 26,73 | -1,20% | - |
| 31.07.2024 | 26,40 | 27,10 | 26,40 | 27,05 | 1,88% | - |
| 30.07.2024 | 26,60 | 27,15 | 25,95 | 26,55 | -0,19% | - |
| 29.07.2024 | 26,60 | 27,03 | 26,38 | 26,60 | -0,28% | - |
| 26.07.2024 | 26,83 | 27,13 | 26,50 | 26,68 | -0,93% | - |
| 25.07.2024 | 27,10 | 27,15 | 26,58 | 26,93 | -0,37% | - |
| 24.07.2024 | 27,10 | 27,53 | 27,03 | 27,03 | -0,55% | - |
| 23.07.2024 | 26,85 | 27,55 | 26,58 | 27,18 | 1,12% | - |
| 22.07.2024 | 25,93 | 27,03 | 25,90 | 26,88 | 3,66% | - |
| 19.07.2024 | 26,53 | 26,60 | 25,88 | 25,93 | -2,45% | - |
| 18.07.2024 | 26,38 | 26,68 | 26,23 | 26,58 | 1,14% | - |
| 17.07.2024 | 26,28 | 26,45 | 26,03 | 26,28 | -0,38% | - |
| 16.07.2024 | 26,38 | 26,45 | 26,08 | 26,38 | -0,09% | - |
| 15.07.2024 | 26,43 | 26,48 | 26,28 | 26,40 | 0,19% | - |
| 12.07.2024 | 26,18 | 26,58 | 26,13 | 26,35 | 0,86% | - |
| 11.07.2024 | 25,98 | 26,25 | 25,85 | 26,13 | 0,97% | - |
| 10.07.2024 | 26,03 | 26,05 | 25,78 | 25,88 | -0,48% | - |
| 09.07.2024 | 26,25 | 26,35 | 25,75 | 26,00 | -1,05% | - |
| 08.07.2024 | 26,28 | 26,48 | 26,03 | 26,28 | -0,28% | - |
| 05.07.2024 | 26,05 | 26,45 | 26,05 | 26,35 | 0,86% | - |
| 04.07.2024 | 26,00 | 26,23 | 25,93 | 26,13 | 1,06% | - |
| 03.07.2024 | 26,05 | 26,48 | 25,85 | 25,85 | -0,77% | - |
| 02.07.2024 | 26,15 | 26,18 | 25,63 | 26,05 | -0,48% | - |
| 01.07.2024 | 26,05 | 26,35 | 25,78 | 26,18 | 1,16% | - |
| 28.06.2024 | 25,55 | 26,10 | 25,55 | 25,88 | 0,29% | - |
| 27.06.2024 | 26,00 | 26,28 | 25,68 | 25,80 | -0,67% | - |
| 26.06.2024 | 26,60 | 26,93 | 25,80 | 25,98 | -2,07% | - |
| 25.06.2024 | 26,73 | 26,93 | 26,45 | 26,53 | -0,66% | - |
| 24.06.2024 | 26,53 | 26,85 | 26,48 | 26,70 | 0,85% | - |