12,775€
-2,85%
Echtzeit-Aktienkurs Cie d´ Enterprises CFE- CFE SA
Bid:
Ask:
Aktienkurse zur Cie d´ Enterprises CFE- CFE SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 07.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 06.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 03.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 01.07.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -1,13% | - |
| 30.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 29.06.2026 | 13,25 | 13,25 | 13,15 | 13,15 | 0,38% | - |
| 26.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 25.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 24.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 23.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 22.06.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 5,69% | 200,00 |
| 19.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | - |
| 18.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 17.06.2026 | 12,45 | 12,60 | 12,45 | 12,60 | 0,40% | 400,00 |
| 16.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 15.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 3,29% | - |
| 12.06.2026 | 12,35 | 12,35 | 12,15 | 12,15 | -2,80% | 420,00 |
| 11.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 10.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | - |
| 09.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 08.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 05.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 2,67% | - |
| 04.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,32% | - |
| 03.06.2026 | 13,45 | 13,60 | 13,45 | 13,55 | -1,81% | 5.032,00 |
| 02.06.2026 | 13,55 | 13,80 | 13,55 | 13,80 | -1,43% | 870,00 |
| 01.06.2026 | 13,55 | 14,00 | 13,55 | 14,00 | 9,80% | 720,00 |
| 29.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 6,69% | - |
| 28.05.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | - |
| 27.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 26.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | - |
| 25.05.2026 | 11,80 | 11,85 | 11,80 | 11,85 | 0,42% | - |
| 22.05.2026 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | 1.680,00 |
| 21.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 20.05.2026 | 11,80 | 12,20 | 11,80 | 11,85 | 5,33% | 2.890,00 |
| 19.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 18.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 15.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 14.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,30% | - |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 12.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 11.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 08.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | 20,00 |
| 07.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 06.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | - |
| 05.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 2,71% | - |
| 04.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 30.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 29.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 2,29% | - |
| 28.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | - |
| 27.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 24.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 23.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 22.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 21.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 17.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 16.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 15.04.2026 | 11,15 | 11,40 | 11,15 | 11,40 | 3,17% | 3,00 |
| 14.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | - |
| 13.04.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 1,78% | - |
| 10.04.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 5,63% | - |
| 09.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 08.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | - |
| 07.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,95% | - |
| 02.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,96% | - |
| 01.04.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 7,29% | - |
| 31.03.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -1,22% | - |
| 30.03.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -2,86% | - |
| 27.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | - |
| 26.03.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -1,91% | - |
| 25.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 24.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 23.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 20.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -3,69% | - |
| 19.03.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | - |
| 18.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 17.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,00% | - |
| 16.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | - |
| 13.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | - |
| 12.03.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 11.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 10.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 09.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -4,66% | - |
| 06.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 05.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 04.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 03.03.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 02.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 27.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 26.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,18% | - |
| 25.02.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 16,13% | - |
| 24.02.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -1,00% | - |
| 23.02.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -2,35% | - |
| 20.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 18.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,48% | - |
| 17.02.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -3,84% | - |
| 16.02.2026 | 9,66 | 10,15 | 9,66 | 10,15 | 10,09% | 6,00 |