28,950€
3,21%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,23 | 29,30 | 28,20 | 28,95 | 3,21% | - |
| 16.04.2026 | 28,78 | 28,85 | 28,05 | 28,05 | -1,92% | - |
| 15.04.2026 | 28,85 | 29,40 | 28,45 | 28,60 | -1,21% | - |
| 14.04.2026 | 28,70 | 29,45 | 28,65 | 28,95 | 0,70% | - |
| 13.04.2026 | 28,83 | 29,05 | 28,53 | 28,75 | -1,20% | - |
| 10.04.2026 | 28,80 | 29,53 | 28,70 | 29,10 | 1,04% | 150,00 |
| 09.04.2026 | 28,88 | 29,03 | 28,68 | 28,80 | -0,86% | - |
| 08.04.2026 | 28,30 | 29,13 | 28,00 | 29,05 | 6,51% | - |
| 07.04.2026 | 27,33 | 27,78 | 26,78 | 27,28 | -0,46% | - |
| 02.04.2026 | 27,48 | 27,70 | 27,08 | 27,40 | -2,32% | - |
| 01.04.2026 | 27,35 | 28,18 | 27,33 | 28,05 | 2,84% | - |
| 31.03.2026 | 27,38 | 27,38 | 26,75 | 27,28 | 0,83% | - |
| 30.03.2026 | 26,78 | 27,45 | 26,63 | 27,05 | 1,12% | - |
| 27.03.2026 | 27,25 | 27,30 | 26,63 | 26,75 | -1,56% | - |
| 26.03.2026 | 26,80 | 27,50 | 26,70 | 27,18 | 0,74% | - |
| 25.03.2026 | 26,93 | 27,13 | 26,65 | 26,98 | 0,09% | - |
| 24.03.2026 | 26,58 | 27,03 | 26,20 | 26,95 | 0,56% | - |
| 23.03.2026 | 25,15 | 27,00 | 25,05 | 26,80 | 5,00% | - |
| 20.03.2026 | 26,43 | 26,73 | 25,33 | 25,53 | -3,68% | - |
| 19.03.2026 | 26,78 | 27,30 | 26,20 | 26,50 | -1,76% | - |
| 18.03.2026 | 27,60 | 28,08 | 26,95 | 26,98 | -1,37% | - |
| 17.03.2026 | 27,18 | 27,78 | 27,13 | 27,35 | 0,00% | - |
| 16.03.2026 | 27,65 | 27,88 | 27,20 | 27,35 | -0,09% | - |
| 13.03.2026 | 27,73 | 27,98 | 27,38 | 27,38 | -1,35% | - |
| 12.03.2026 | 28,10 | 28,35 | 27,75 | 27,75 | -2,20% | - |
| 11.03.2026 | 28,35 | 28,55 | 28,15 | 28,38 | 0,27% | - |
| 10.03.2026 | 28,18 | 28,80 | 28,03 | 28,30 | 0,35% | - |
| 09.03.2026 | 28,00 | 28,48 | 27,65 | 28,20 | -2,42% | - |
| 06.03.2026 | 29,35 | 29,85 | 28,73 | 28,90 | -1,28% | - |
| 05.03.2026 | 29,15 | 29,68 | 28,98 | 29,28 | -0,34% | - |
| 04.03.2026 | 28,70 | 29,83 | 28,40 | 29,38 | 1,56% | - |
| 03.03.2026 | 30,30 | 30,33 | 28,38 | 28,93 | -5,47% | - |
| 02.03.2026 | 31,58 | 32,03 | 30,18 | 30,60 | -4,45% | - |
| 27.02.2026 | 31,00 | 32,88 | 30,93 | 32,03 | 3,64% | - |
| 26.02.2026 | 30,70 | 31,03 | 30,25 | 30,90 | 0,24% | - |
| 25.02.2026 | 31,05 | 31,33 | 30,75 | 30,83 | -0,88% | - |
| 24.02.2026 | 30,43 | 31,15 | 30,25 | 31,10 | 2,22% | - |
| 23.02.2026 | 30,40 | 31,03 | 30,30 | 30,43 | -0,33% | - |
| 20.02.2026 | 30,20 | 30,58 | 30,00 | 30,53 | 1,33% | - |
| 19.02.2026 | 30,40 | 30,58 | 30,03 | 30,13 | -0,90% | - |
| 18.02.2026 | 30,08 | 30,53 | 29,75 | 30,40 | 1,25% | - |
| 17.02.2026 | 29,88 | 30,08 | 29,58 | 30,03 | 0,00% | - |
| 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% | - |