Cie Automotive S.A.
[WKN: A0J2ML | ISIN: ES0105630315]
Aktienkurse
22,325€ 2,17%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid: Ask:

Aktienkurse zur Cie Automotive S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,95 22,10 21,95 22,10 1,14% -
13.03.2025 21,95 21,95 21,85 21,85 -0,23% -
12.03.2025 22,25 22,25 21,90 21,90 -1,35% -
11.03.2025 22,70 22,70 22,20 22,20 -1,77% -
10.03.2025 22,65 22,65 22,60 22,60 -0,22% -
07.03.2025 22,35 22,65 22,35 22,65 1,57% -
06.03.2025 22,25 22,30 22,25 22,30 0,45% -
05.03.2025 22,05 22,20 22,00 22,20 0,91% -
04.03.2025 22,45 22,45 22,00 22,00 -1,57% -
03.03.2025 22,55 23,20 22,35 22,35 -0,22% 10,00
28.02.2025 23,00 23,00 22,40 22,40 -3,45% -
27.02.2025 23,60 23,60 23,20 23,20 -1,28% -
26.02.2025 23,85 23,85 23,50 23,50 -1,26% -
25.02.2025 23,80 23,80 23,80 23,80 0,21% -
24.02.2025 23,90 23,90 23,75 23,75 -0,21% -
21.02.2025 23,80 23,80 23,80 23,80 0,00% -
20.02.2025 23,90 23,90 23,80 23,80 0,00% -
19.02.2025 24,30 24,30 23,80 23,80 -2,06% -
18.02.2025 24,50 24,50 24,30 24,30 -0,21% -
17.02.2025 24,45 24,45 24,35 24,35 0,00% -
14.02.2025 24,50 24,50 24,35 24,35 0,00% -
13.02.2025 24,95 24,95 24,35 24,35 -2,60% -
12.02.2025 25,00 25,00 25,00 25,00 -0,20% -
11.02.2025 25,05 25,05 25,05 25,05 -0,99% -
10.02.2025 25,30 25,30 25,30 25,30 0,60% -
07.02.2025 25,35 25,35 25,15 25,15 0,20% -
06.02.2025 25,10 25,10 25,10 25,10 0,00% -
05.02.2025 25,35 25,35 25,10 25,10 -0,59% -
04.02.2025 24,85 25,25 24,85 25,25 0,60% -
03.02.2025 25,00 25,10 25,00 25,10 -1,38% -
31.01.2025 25,70 25,70 25,45 25,45 -1,36% -
30.01.2025 25,80 25,80 25,80 25,80 0,39% -
29.01.2025 25,55 25,70 25,55 25,70 0,59% -
28.01.2025 25,70 25,70 25,55 25,55 -0,20% -
27.01.2025 25,60 25,60 25,60 25,60 -0,39% -
24.01.2025 25,85 25,85 25,70 25,70 0,19% -
23.01.2025 25,15 25,65 25,15 25,65 2,60% -
22.01.2025 25,35 25,35 25,00 25,00 -1,19% -
21.01.2025 25,00 25,30 25,00 25,30 0,60% -
20.01.2025 25,15 25,15 25,15 25,15 0,40% -
17.01.2025 24,75 25,05 24,75 25,05 1,62% -
16.01.2025 24,80 24,80 24,65 24,65 -0,60% -
15.01.2025 24,50 24,80 24,50 24,80 1,22% -
14.01.2025 24,55 24,55 24,50 24,50 0,82% -
13.01.2025 24,30 24,30 24,30 24,30 0,21% -
10.01.2025 24,55 24,55 24,25 24,25 -1,22% -
09.01.2025 24,50 24,55 24,50 24,55 -0,41% -
08.01.2025 25,05 25,05 24,65 24,65 -1,20% -
07.01.2025 24,95 24,95 24,95 24,95 -0,20% -
06.01.2025 25,00 25,00 25,00 25,00 -2,72% -
03.01.2025 25,70 25,70 25,70 25,70 0,98% -
02.01.2025 25,45 25,45 25,45 25,45 1,60% -
30.12.2024 25,05 25,05 25,05 25,05 -0,20% -
27.12.2024 25,10 25,10 25,10 25,10 1,01% 50,00
23.12.2024 24,80 24,85 24,80 24,85 -0,40% -
20.12.2024 24,80 24,95 24,80 24,95 0,81% -
19.12.2024 24,95 24,95 24,75 24,75 -0,60% 75,00
18.12.2024 25,30 25,30 24,90 24,90 -1,19% -
17.12.2024 25,25 25,25 25,20 25,20 -1,37% -
16.12.2024 25,55 25,55 25,55 25,55 -0,20% -
13.12.2024 25,75 25,75 25,60 25,60 0,00% -
12.12.2024 25,80 25,80 25,60 25,60 -0,39% -
11.12.2024 25,55 25,70 25,55 25,70 0,78% -
10.12.2024 25,75 25,75 25,50 25,50 -0,58% -
09.12.2024 25,55 25,65 25,55 25,65 0,59% -
06.12.2024 25,50 25,50 25,50 25,50 0,59% -
05.12.2024 24,80 25,35 24,80 25,35 2,84% -
04.12.2024 24,60 24,65 24,60 24,65 0,20% -
03.12.2024 24,80 24,80 24,60 24,60 -0,61% -
02.12.2024 24,90 24,90 24,75 24,75 -0,60% -
29.11.2024 25,10 25,10 24,90 24,90 -0,60% -
28.11.2024 24,95 25,05 24,95 25,05 0,60% -
27.11.2024 24,85 24,90 24,85 24,90 0,40% -
26.11.2024 25,15 25,15 24,80 24,80 -1,20% -
25.11.2024 25,10 25,10 25,10 25,10 -0,40% -
22.11.2024 25,00 25,20 25,00 25,20 0,90% -
21.11.2024 25,23 25,28 24,85 24,98 -0,30% -
20.11.2024 24,90 25,05 24,90 25,05 0,40% -
19.11.2024 25,10 25,10 24,95 24,95 -0,99% -
18.11.2024 25,20 25,20 25,20 25,20 0,40% -
15.11.2024 25,05 25,20 25,05 25,10 0,60% 150,00
14.11.2024 24,75 24,95 24,75 24,95 0,81% -
13.11.2024 24,65 24,75 24,65 24,75 0,41% -
12.11.2024 24,75 24,75 24,65 24,65 0,61% -
11.11.2024 24,50 24,50 24,50 24,50 0,00% -
08.11.2024 24,30 24,50 24,30 24,50 0,41% -
07.11.2024 23,60 24,40 23,60 24,40 2,31% -
06.11.2024 23,85 23,85 23,85 23,85 -0,62% -
05.11.2024 24,00 24,00 24,00 24,00 0,63% -
04.11.2024 24,10 24,10 23,85 23,85 -1,04% -
01.11.2024 24,40 24,40 24,10 24,10 -1,43% 7,00
31.10.2024 24,30 24,45 24,30 24,45 0,00% -
30.10.2024 24,55 24,55 24,45 24,45 -1,21% -
29.10.2024 24,90 24,90 24,75 24,75 -1,79% -
28.10.2024 25,20 25,20 25,20 25,20 -0,59% -
25.10.2024 25,35 25,35 25,35 25,35 -1,36% -
24.10.2024 25,35 25,70 25,35 25,70 0,98% -
23.10.2024 25,80 25,80 25,45 25,45 -1,17% -
22.10.2024 25,85 25,85 25,75 25,75 -0,96% -
21.10.2024 25,60 26,00 25,60 26,00 1,76% -