24,500€
0,41%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 24,53 | 24,73 | 24,10 | 24,53 | 0,51% | - |
| 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% | - |
| 18.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,39% | - |
| 17.10.2024 | 25,65 | 25,65 | 25,45 | 25,45 | -0,78% | - |
| 16.10.2024 | 25,40 | 25,65 | 25,40 | 25,65 | 0,98% | - |
| 15.10.2024 | 25,75 | 25,75 | 25,40 | 25,40 | -1,36% | - |
| 14.10.2024 | 25,70 | 25,75 | 25,70 | 25,75 | 0,59% | - |
| 11.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | - |
| 10.10.2024 | 25,70 | 25,70 | 25,65 | 25,65 | -0,19% | - |
| 09.10.2024 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 08.10.2024 | 25,25 | 25,30 | 25,25 | 25,30 | -0,20% | - |
| 07.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,40% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,60% | - |
| 03.10.2024 | 25,10 | 25,10 | 24,85 | 24,85 | -1,39% | - |
| 02.10.2024 | 25,35 | 25,35 | 25,20 | 25,20 | -1,75% | - |
| 01.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -1,54% | - |
| 30.09.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 27.09.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,58% | - |
| 26.09.2024 | 25,50 | 25,95 | 25,50 | 25,95 | 2,37% | - |
| 25.09.2024 | 25,40 | 25,40 | 25,35 | 25,35 | -0,98% | - |
| 24.09.2024 | 25,55 | 25,60 | 25,55 | 25,60 | 0,99% | - |
| 23.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 20.09.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -1,17% | - |
| 19.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,78% | - |
| 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% | - |