25,950€
1,57%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 25,98 | 26,13 | 25,65 | 25,95 | 1,57% | - |
| 18.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 17.09.2024 | 25,45 | 25,65 | 25,40 | 25,40 | 0,20% | 150,00 |
| 16.09.2024 | 25,70 | 25,70 | 25,35 | 25,35 | -1,17% | - |
| 13.09.2024 | 25,50 | 25,65 | 25,50 | 25,65 | 1,58% | - |
| 12.09.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,39% | - |
| 11.09.2024 | 25,40 | 25,40 | 25,35 | 25,35 | -0,39% | - |
| 10.09.2024 | 25,85 | 25,85 | 25,45 | 25,45 | -2,49% | - |
| 09.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,58% | - |
| 06.09.2024 | 26,85 | 26,85 | 25,95 | 25,95 | -1,14% | - |
| 05.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 04.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -1,32% | - |
| 03.09.2024 | 27,15 | 27,15 | 26,55 | 26,55 | -0,93% | - |
| 02.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,56% | - |
| 30.08.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,56% | - |
| 29.08.2024 | 26,85 | 27,20 | 26,80 | 26,80 | -0,37% | 83,00 |
| 28.08.2024 | 26,65 | 26,90 | 26,65 | 26,90 | 1,51% | - |
| 27.08.2024 | 26,05 | 26,50 | 26,05 | 26,50 | 2,71% | - |
| 26.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | - |
| 23.08.2024 | 25,80 | 25,80 | 25,75 | 25,75 | 0,59% | - |
| 22.08.2024 | 25,75 | 26,05 | 25,60 | 25,60 | -0,78% | 103,00 |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | - |
| 20.08.2024 | 25,85 | 25,85 | 25,75 | 25,75 | -0,77% | - |
| 19.08.2024 | 25,80 | 25,95 | 25,80 | 25,95 | 0,97% | - |
| 16.08.2024 | 25,65 | 25,70 | 25,65 | 25,70 | -0,39% | - |
| 15.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.08.2024 | 25,90 | 25,90 | 25,80 | 25,80 | 0,19% | - |
| 13.08.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 12.08.2024 | 25,85 | 25,85 | 25,60 | 25,60 | -0,97% | - |
| 09.08.2024 | 25,80 | 25,85 | 25,80 | 25,85 | 1,17% | - |
| 08.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 07.08.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 0,20% | - |
| 06.08.2024 | 25,50 | 25,50 | 25,35 | 25,35 | -0,59% | - |
| 05.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -3,41% | - |
| 02.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 01.08.2024 | 26,65 | 26,65 | 26,30 | 26,30 | -0,75% | - |
| 31.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 30.07.2024 | 26,00 | 26,50 | 26,00 | 26,50 | -0,19% | - |
| 29.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,38% | - |
| 26.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,31% | - |
| 25.07.2024 | 26,65 | 26,80 | 26,65 | 26,80 | -0,19% | - |
| 24.07.2024 | 27,25 | 27,25 | 26,85 | 26,85 | -0,56% | - |
| 23.07.2024 | 26,65 | 27,45 | 26,65 | 27,00 | 3,85% | 7,00 |
| 22.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,95% | - |
| 19.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,57% | - |
| 18.07.2024 | 26,30 | 26,40 | 26,30 | 26,40 | 1,34% | - |
| 17.07.2024 | 26,15 | 26,15 | 26,05 | 26,05 | -0,95% | - |
| 16.07.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 0,38% | - |
| 15.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.07.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,96% | - |
| 11.07.2024 | 25,75 | 25,95 | 25,75 | 25,95 | 0,78% | - |
| 10.07.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,39% | - |
| 09.07.2024 | 26,05 | 26,05 | 25,65 | 25,65 | -0,97% | - |
| 08.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,96% | - |
| 05.07.2024 | 25,95 | 26,15 | 25,95 | 26,15 | 0,97% | - |
| 04.07.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -1,52% | - |
| 03.07.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 1,74% | - |
| 02.07.2024 | 25,65 | 25,85 | 25,65 | 25,85 | -0,58% | - |
| 01.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | - |
| 28.06.2024 | 25,75 | 25,75 | 25,70 | 25,70 | 0,00% | - |
| 27.06.2024 | 25,80 | 25,80 | 25,70 | 25,70 | -0,19% | - |
| 26.06.2024 | 26,60 | 26,60 | 25,75 | 25,75 | -2,65% | - |
| 25.06.2024 | 26,30 | 26,45 | 26,30 | 26,45 | -0,19% | - |
| 24.06.2024 | 26,35 | 26,50 | 26,35 | 26,50 | 0,19% | - |
| 21.06.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,38% | - |
| 20.06.2024 | 26,40 | 26,55 | 26,40 | 26,55 | 0,57% | - |
| 19.06.2024 | 26,50 | 26,50 | 26,40 | 26,40 | -0,56% | - |
| 18.06.2024 | 26,90 | 26,90 | 26,55 | 26,55 | -1,12% | - |
| 17.06.2024 | 26,30 | 26,85 | 26,30 | 26,85 | 1,51% | - |
| 14.06.2024 | 26,95 | 26,95 | 26,45 | 26,45 | -1,86% | - |
| 13.06.2024 | 27,35 | 27,35 | 26,95 | 26,95 | -1,10% | - |
| 12.06.2024 | 27,35 | 27,35 | 27,25 | 27,25 | -0,18% | - |
| 11.06.2024 | 27,80 | 27,80 | 27,30 | 27,30 | -1,27% | - |
| 10.06.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,18% | - |
| 07.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,54% | - |
| 06.06.2024 | 27,80 | 27,80 | 27,75 | 27,75 | 0,36% | - |
| 05.06.2024 | 27,90 | 27,90 | 27,65 | 27,65 | -1,25% | - |
| 04.06.2024 | 28,15 | 28,15 | 28,00 | 28,00 | -0,18% | - |
| 03.06.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,36% | - |
| 31.05.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,36% | - |
| 30.05.2024 | 27,35 | 27,85 | 27,35 | 27,85 | 1,46% | - |
| 29.05.2024 | 27,30 | 27,45 | 27,30 | 27,45 | 0,37% | - |
| 28.05.2024 | 27,15 | 27,35 | 27,15 | 27,35 | 0,92% | - |
| 27.05.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,93% | - |
| 24.05.2024 | 26,75 | 26,85 | 26,75 | 26,85 | 0,56% | - |
| 23.05.2024 | 27,10 | 27,10 | 26,70 | 26,70 | -1,11% | - |
| 22.05.2024 | 27,30 | 27,30 | 27,00 | 27,00 | -1,10% | - |
| 21.05.2024 | 27,45 | 27,45 | 27,30 | 27,30 | -1,44% | - |
| 20.05.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 17.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.05.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,28% | - |
| 15.05.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 14.05.2024 | 27,05 | 27,25 | 27,05 | 27,25 | 0,74% | - |
| 13.05.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 10.05.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | - |
| 09.05.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,75% | - |
| 08.05.2024 | 25,70 | 26,75 | 25,70 | 26,75 | 2,29% | - |
| 07.05.2024 | 25,85 | 26,15 | 25,85 | 26,15 | 1,75% | - |
| 06.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 03.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,41% | - |