25,800€
1,57%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
02.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,01% | - |