11,850€
3,49%
Echtzeit-Aktienkurs CIE ENT. CFE NAM.
Bid:
Ask:
Aktienkurse zur CIE ENT. CFE NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,06% | - |
| 25.08.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 24.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 20.08.2026 | 11,65 | 11,65 | 11,55 | 11,55 | -1,28% | - |
| 19.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 18.08.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 0,43% | - |
| 17.08.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 2,62% | - |
| 14.08.2026 | 11,50 | 11,95 | 11,45 | 11,45 | -2,55% | 2.000,00 |
| 13.08.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -2,08% | - |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 11.08.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 10.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 07.08.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 06.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 04.08.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 03.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 31.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 30.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 28.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 27.07.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 2,53% | - |
| 24.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 5,80% | - |
| 23.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 21.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 20.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | - |
| 17.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 16.07.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -2,82% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 14.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 13.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 10.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 09.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -5,32% | - |
| 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% | - |