29,050€
3,94%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,10 | 28,80 | 28,10 | 28,80 | 3,04% | - |
| 16.04.2026 | 28,50 | 28,50 | 27,95 | 27,95 | -1,41% | - |
| 15.04.2026 | 28,65 | 28,65 | 28,35 | 28,35 | -1,39% | - |
| 14.04.2026 | 28,50 | 28,75 | 28,50 | 28,75 | 0,35% | - |
| 13.04.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,04% | - |
| 10.04.2026 | 28,60 | 28,95 | 28,60 | 28,95 | 1,22% | - |
| 09.04.2026 | 28,65 | 28,65 | 28,60 | 28,60 | -0,52% | - |
| 08.04.2026 | 28,10 | 28,75 | 28,10 | 28,75 | 6,28% | - |
| 07.04.2026 | 27,10 | 27,10 | 27,05 | 27,05 | -0,37% | - |
| 02.04.2026 | 27,30 | 27,30 | 27,15 | 27,15 | -2,34% | - |
| 01.04.2026 | 27,15 | 27,80 | 27,15 | 27,80 | 2,77% | - |
| 31.03.2026 | 27,15 | 27,15 | 27,05 | 27,05 | 0,56% | - |
| 30.03.2026 | 26,65 | 26,90 | 26,65 | 26,90 | -0,55% | - |
| 27.03.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 26.03.2026 | 26,65 | 27,05 | 26,65 | 27,05 | 1,12% | - |
| 25.03.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,19% | - |
| 24.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 23.03.2026 | 25,00 | 26,70 | 25,00 | 26,70 | 5,74% | - |
| 20.03.2026 | 26,25 | 26,25 | 25,25 | 25,25 | -3,99% | - |
| 19.03.2026 | 26,40 | 26,50 | 26,30 | 26,30 | -1,87% | 2,00 |
| 18.03.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -1,29% | 3,00 |
| 17.03.2026 | 27,00 | 27,15 | 27,00 | 27,15 | 0,18% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,10 | 27,10 | -1,63% | - |
| 13.03.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,18% | - |
| 12.03.2026 | 27,90 | 27,95 | 27,50 | 27,50 | -2,48% | 52,00 |
| 11.03.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,71% | - |
| 10.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,44% | 1,00 |
| 06.03.2026 | 29,15 | 29,15 | 28,70 | 28,70 | -1,03% | - |
| 05.03.2026 | 28,95 | 29,35 | 28,95 | 29,00 | -0,51% | 2,00 |
| 04.03.2026 | 28,50 | 29,15 | 28,50 | 29,15 | 1,57% | - |
| 03.03.2026 | 30,15 | 30,15 | 28,70 | 28,70 | -5,75% | 70,00 |
| 02.03.2026 | 31,30 | 31,30 | 30,45 | 30,45 | -4,09% | - |
| 27.02.2026 | 30,80 | 31,75 | 30,80 | 31,75 | 3,08% | - |
| 26.02.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,82% | - |
| 25.02.2026 | 30,90 | 30,90 | 30,55 | 30,55 | -1,13% | - |
| 24.02.2026 | 30,20 | 30,90 | 30,20 | 30,90 | 2,32% | - |
| 23.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 20.02.2026 | 29,95 | 30,30 | 29,95 | 30,30 | 1,34% | - |
| 19.02.2026 | 30,20 | 30,20 | 29,90 | 29,90 | -0,83% | - |
| 18.02.2026 | 29,85 | 30,15 | 29,85 | 30,15 | 1,17% | - |
| 17.02.2026 | 29,65 | 29,80 | 29,65 | 29,80 | 0,17% | - |
| 16.02.2026 | 29,20 | 29,75 | 29,20 | 29,75 | 1,88% | - |
| 13.02.2026 | 29,35 | 29,35 | 29,20 | 29,20 | -0,34% | - |
| 12.02.2026 | 29,20 | 29,35 | 29,20 | 29,30 | 0,34% | 19,00 |
| 11.02.2026 | 30,45 | 30,45 | 29,20 | 29,20 | -4,11% | - |
| 10.02.2026 | 29,60 | 30,45 | 29,60 | 30,45 | 2,87% | - |
| 09.02.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 0,51% | - |
| 06.02.2026 | 28,45 | 29,45 | 28,45 | 29,45 | 3,70% | 14,00 |
| 05.02.2026 | 28,95 | 28,95 | 28,40 | 28,40 | -1,73% | - |
| 04.02.2026 | 28,45 | 28,90 | 28,45 | 28,90 | 2,12% | - |
| 03.02.2026 | 28,90 | 28,90 | 28,30 | 28,30 | -1,57% | - |
| 02.02.2026 | 28,25 | 28,75 | 28,25 | 28,75 | 1,05% | - |
| 30.01.2026 | 28,70 | 28,70 | 28,45 | 28,45 | -1,73% | - |
| 29.01.2026 | 28,95 | 29,10 | 28,75 | 28,95 | 0,70% | - |
| 28.01.2026 | 29,30 | 29,30 | 28,75 | 28,75 | -1,20% | - |
| 27.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,52% | - |
| 26.01.2026 | 29,45 | 29,45 | 28,95 | 28,95 | -0,34% | 8,00 |
| 23.01.2026 | 29,00 | 29,05 | 29,00 | 29,05 | 0,17% | - |
| 22.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,52% | - |
| 21.01.2026 | 28,40 | 28,85 | 28,40 | 28,85 | 1,94% | - |
| 20.01.2026 | 29,00 | 29,00 | 28,30 | 28,30 | -2,41% | 80,00 |
| 19.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -1,02% | - |
| 16.01.2026 | 29,70 | 29,70 | 29,30 | 29,30 | -1,01% | - |
| 15.01.2026 | 30,10 | 30,10 | 29,60 | 29,60 | -1,00% | - |
| 14.01.2026 | 29,50 | 29,90 | 29,50 | 29,90 | 1,53% | - |
| 13.01.2026 | 29,60 | 29,70 | 29,45 | 29,45 | -0,51% | 6,00 |
| 12.01.2026 | 30,10 | 30,10 | 29,60 | 29,60 | -0,67% | - |
| 09.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,17% | - |
| 08.01.2026 | 29,90 | 29,90 | 29,75 | 29,75 | -0,83% | 8,00 |
| 07.01.2026 | 30,05 | 30,05 | 30,00 | 30,00 | -0,33% | - |
| 06.01.2026 | 29,70 | 30,10 | 29,70 | 30,10 | 1,52% | - |
| 05.01.2026 | 29,80 | 29,95 | 29,65 | 29,65 | -1,66% | 1,00 |
| 02.01.2026 | 29,40 | 30,20 | 29,40 | 30,15 | 2,38% | 1,00 |
| 30.12.2025 | 29,15 | 29,45 | 29,15 | 29,45 | 0,86% | - |
| 29.12.2025 | 28,65 | 29,20 | 28,65 | 29,20 | 1,57% | - |
| 23.12.2025 | 29,15 | 29,15 | 28,75 | 28,75 | -1,37% | 19,00 |
| 22.12.2025 | 29,25 | 29,25 | 29,15 | 29,15 | -0,17% | - |
| 19.12.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 18.12.2025 | 28,35 | 29,40 | 28,35 | 29,40 | 3,89% | - |
| 17.12.2025 | 28,55 | 28,55 | 28,30 | 28,30 | -0,70% | - |
| 16.12.2025 | 28,00 | 28,50 | 28,00 | 28,50 | 1,42% | - |
| 15.12.2025 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | - |
| 12.12.2025 | 28,05 | 28,20 | 28,05 | 28,20 | 0,71% | - |
| 11.12.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 1,63% | - |
| 10.12.2025 | 27,75 | 27,75 | 27,55 | 27,55 | -0,72% | - |
| 09.12.2025 | 28,25 | 28,25 | 27,75 | 27,75 | -1,42% | - |
| 08.12.2025 | 28,05 | 28,15 | 28,05 | 28,15 | 0,36% | - |
| 05.12.2025 | 28,50 | 28,50 | 28,05 | 28,05 | 3,89% | 18,00 |
| 04.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 03.12.2025 | 29,85 | 29,85 | 28,00 | 28,00 | -5,41% | 35,00 |
| 02.12.2025 | 29,70 | 29,80 | 29,60 | 29,60 | -0,17% | 68,00 |
| 01.12.2025 | 29,40 | 29,65 | 29,40 | 29,65 | 0,34% | - |
| 28.11.2025 | 29,35 | 29,55 | 29,35 | 29,55 | 1,03% | - |
| 27.11.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 26.11.2025 | 29,55 | 29,55 | 29,25 | 29,25 | -0,68% | - |
| 25.11.2025 | 29,35 | 29,45 | 29,35 | 29,45 | 0,34% | - |
| 24.11.2025 | 29,15 | 29,80 | 29,15 | 29,35 | 0,86% | 205,00 |
| 21.11.2025 | 28,40 | 29,10 | 28,40 | 29,10 | 2,65% | - |
| 20.11.2025 | 28,90 | 28,90 | 28,35 | 28,35 | -1,05% | - |