23,950€
-0,93%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,00 | 24,00 | 23,75 | 23,75 | -0,63% | - |
| 05.06.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 0,21% | - |
| 04.06.2025 | 23,95 | 23,95 | 23,85 | 23,85 | 0,00% | - |
| 03.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 02.06.2025 | 24,00 | 24,00 | 23,85 | 23,85 | -0,83% | - |
| 30.05.2025 | 24,15 | 24,15 | 24,05 | 24,05 | 0,00% | - |
| 29.05.2025 | 24,00 | 24,05 | 24,00 | 24,05 | 0,84% | - |
| 28.05.2025 | 23,80 | 23,85 | 23,80 | 23,85 | 0,21% | - |
| 27.05.2025 | 24,05 | 24,05 | 23,80 | 23,80 | -0,83% | - |
| 26.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,48% | - |
| 23.05.2025 | 23,75 | 23,75 | 23,65 | 23,65 | -0,84% | - |
| 22.05.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,85% | - |
| 21.05.2025 | 24,20 | 24,20 | 23,65 | 23,65 | -2,47% | - |
| 20.05.2025 | 24,40 | 24,40 | 24,25 | 24,25 | -0,82% | - |
| 19.05.2025 | 24,05 | 24,45 | 24,05 | 24,45 | 1,45% | - |
| 16.05.2025 | 24,05 | 24,10 | 24,05 | 24,10 | 0,42% | - |
| 15.05.2025 | 23,75 | 24,00 | 23,75 | 24,00 | 0,84% | - |
| 14.05.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,21% | - |
| 13.05.2025 | 23,70 | 23,85 | 23,70 | 23,85 | 0,42% | - |
| 12.05.2025 | 23,85 | 23,85 | 23,75 | 23,75 | 0,85% | - |
| 09.05.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | - |
| 08.05.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 07.05.2025 | 22,70 | 23,35 | 22,70 | 23,35 | 3,32% | - |
| 06.05.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | - |
| 05.05.2025 | 23,15 | 23,20 | 23,15 | 23,20 | -0,22% | - |
| 02.05.2025 | 23,10 | 23,25 | 23,10 | 23,25 | 0,43% | - |
| 30.04.2025 | 22,90 | 23,15 | 22,90 | 23,15 | 0,65% | - |
| 29.04.2025 | 22,95 | 23,00 | 22,95 | 23,00 | 0,44% | - |
| 28.04.2025 | 22,85 | 22,90 | 22,85 | 22,90 | 0,00% | - |
| 25.04.2025 | 22,65 | 22,90 | 22,65 | 22,90 | 0,44% | - |
| 24.04.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 2,93% | 300,00 |
| 23.04.2025 | 22,35 | 22,35 | 22,15 | 22,15 | 0,45% | - |
| 22.04.2025 | 21,90 | 22,05 | 21,90 | 22,05 | 0,46% | - |
| 17.04.2025 | 21,35 | 21,95 | 21,35 | 21,95 | 3,29% | 150,00 |
| 16.04.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,39% | - |
| 15.04.2025 | 21,40 | 21,55 | 21,40 | 21,55 | 0,47% | - |
| 14.04.2025 | 21,55 | 21,55 | 21,45 | 21,45 | -0,23% | - |
| 11.04.2025 | 21,05 | 21,50 | 21,05 | 21,50 | 4,12% | - |
| 10.04.2025 | 21,95 | 21,95 | 20,65 | 20,65 | -7,40% | - |
| 09.04.2025 | 20,00 | 22,30 | 20,00 | 22,30 | 12,63% | - |
| 08.04.2025 | 21,05 | 21,05 | 19,80 | 19,80 | -4,35% | - |
| 07.04.2025 | 20,35 | 20,70 | 20,35 | 20,70 | -2,59% | - |
| 04.04.2025 | 21,75 | 21,75 | 21,25 | 21,25 | -2,30% | - |
| 03.04.2025 | 21,95 | 21,95 | 21,75 | 21,75 | -3,12% | - |
| 02.04.2025 | 22,15 | 22,45 | 22,15 | 22,45 | 1,58% | - |
| 01.04.2025 | 22,40 | 22,40 | 22,10 | 22,10 | -1,56% | - |
| 31.03.2025 | 22,35 | 22,45 | 22,35 | 22,45 | 0,00% | - |
| 28.03.2025 | 22,95 | 22,95 | 22,45 | 22,45 | -2,39% | - |
| 27.03.2025 | 22,70 | 23,00 | 22,70 | 23,00 | 0,88% | - |
| 26.03.2025 | 23,05 | 23,05 | 22,80 | 22,80 | -1,08% | - |
| 25.03.2025 | 23,00 | 23,05 | 23,00 | 23,05 | -1,50% | - |
| 24.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 21.03.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | - |
| 20.03.2025 | 22,45 | 23,30 | 22,45 | 23,30 | 4,25% | - |
| 19.03.2025 | 22,25 | 22,35 | 22,25 | 22,35 | 0,45% | - |
| 18.03.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 17.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,23% | - |
| 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% | - |