27,850€
-1,15%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 26,73 | 27,20 | 26,43 | 26,80 | 0,75% | - |
| 19.09.2025 | 26,55 | 26,83 | 26,50 | 26,60 | 0,57% | - |
| 18.09.2025 | 26,63 | 26,75 | 26,40 | 26,45 | 0,57% | - |
| 17.09.2025 | 26,45 | 26,63 | 26,30 | 26,30 | -0,38% | - |
| 16.09.2025 | 26,83 | 26,85 | 26,40 | 26,40 | -0,56% | - |
| 15.09.2025 | 27,15 | 27,25 | 26,55 | 26,55 | -0,75% | - |
| 12.09.2025 | 27,00 | 27,10 | 26,73 | 26,75 | -0,19% | - |
| 11.09.2025 | 26,93 | 27,13 | 26,80 | 26,80 | 0,00% | - |
| 10.09.2025 | 27,08 | 27,23 | 26,80 | 26,80 | -0,37% | - |
| 09.09.2025 | 27,28 | 27,45 | 26,90 | 26,90 | -0,55% | - |
| 08.09.2025 | 27,25 | 27,33 | 27,03 | 27,05 | 0,00% | - |
| 05.09.2025 | 27,13 | 27,35 | 26,80 | 27,05 | 0,56% | - |
| 04.09.2025 | 26,83 | 27,13 | 26,58 | 26,90 | 0,94% | - |
| 03.09.2025 | 26,93 | 27,13 | 26,65 | 26,65 | -0,37% | - |
| 02.09.2025 | 26,95 | 27,13 | 26,75 | 26,75 | -0,37% | - |
| 01.09.2025 | 27,03 | 27,08 | 26,85 | 26,85 | -0,37% | - |
| 29.08.2025 | 27,00 | 27,23 | 26,93 | 26,95 | 0,37% | - |
| 28.08.2025 | 26,68 | 27,10 | 26,65 | 26,85 | 1,51% | - |
| 27.08.2025 | 27,00 | 27,05 | 26,45 | 26,45 | -1,49% | - |
| 26.08.2025 | 27,03 | 27,20 | 26,85 | 26,85 | -1,10% | - |
| 25.08.2025 | 27,00 | 27,23 | 26,93 | 27,15 | 0,28% | - |
| 22.08.2025 | 26,73 | 27,18 | 26,73 | 27,08 | 1,03% | - |
| 21.08.2025 | 26,88 | 26,93 | 26,70 | 26,80 | -0,28% | - |
| 20.08.2025 | 26,53 | 26,95 | 26,43 | 26,88 | 1,32% | - |
| 19.08.2025 | 26,33 | 26,68 | 26,25 | 26,53 | 0,76% | - |
| 18.08.2025 | 26,35 | 26,53 | 26,20 | 26,33 | -0,28% | - |
| 15.08.2025 | 26,58 | 26,75 | 26,35 | 26,40 | -0,28% | - |
| 14.08.2025 | 26,23 | 26,50 | 26,13 | 26,48 | 0,95% | - |
| 13.08.2025 | 26,23 | 26,43 | 26,03 | 26,23 | 0,58% | - |
| 12.08.2025 | 25,95 | 26,18 | 25,80 | 26,08 | 0,68% | - |
| 11.08.2025 | 25,98 | 26,25 | 25,75 | 25,90 | -0,38% | - |
| 08.08.2025 | 25,75 | 26,03 | 25,75 | 26,00 | 0,87% | - |
| 07.08.2025 | 26,08 | 26,10 | 25,63 | 25,78 | -0,58% | - |
| 06.08.2025 | 26,18 | 26,25 | 25,80 | 25,93 | -0,48% | - |
| 05.08.2025 | 26,05 | 26,23 | 25,98 | 26,05 | 0,19% | - |
| 04.08.2025 | 26,05 | 26,30 | 25,88 | 26,00 | 0,29% | - |
| 01.08.2025 | 26,15 | 26,63 | 25,83 | 25,93 | -1,52% | - |
| 31.07.2025 | 26,73 | 26,78 | 25,80 | 26,33 | -1,40% | - |
| 30.07.2025 | 26,85 | 26,88 | 26,63 | 26,70 | -0,56% | - |
| 29.07.2025 | 26,53 | 26,95 | 26,43 | 26,85 | 1,51% | - |
| 28.07.2025 | 26,25 | 26,88 | 26,25 | 26,45 | 0,76% | - |