25,275€
0,50%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,20% | - |
| 08.09.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 07.09.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 04.09.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,99% | - |
| 03.09.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 02.09.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | - |
| 01.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,60% | - |
| 31.08.2026 | 25,25 | 25,80 | 24,85 | 24,85 | -1,58% | 1,00 |
| 28.08.2026 | 25,25 | 25,50 | 25,25 | 25,25 | 0,20% | 25,00 |
| 27.08.2026 | 25,55 | 25,55 | 25,20 | 25,20 | -1,37% | - |
| 26.08.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 25.08.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 24.08.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 21.08.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,58% | - |
| 20.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 19.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 17.08.2026 | 26,10 | 26,10 | 25,70 | 25,70 | -1,15% | - |
| 14.08.2026 | 25,65 | 26,10 | 25,65 | 26,00 | 1,96% | 190,00 |
| 13.08.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 12.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | - |
| 11.08.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,20% | - |
| 10.08.2026 | 25,65 | 25,65 | 25,40 | 25,40 | -1,55% | - |
| 07.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 06.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,96% | - |
| 05.08.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 04.08.2026 | 26,40 | 26,40 | 26,10 | 26,10 | -1,32% | 215,00 |
| 03.08.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | - |
| 31.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 30.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 29.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | - |
| 28.07.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 27.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,76% | - |
| 24.07.2026 | 25,10 | 25,55 | 25,10 | 25,55 | -0,78% | - |
| 23.07.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 22.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.07.2026 | 25,70 | 25,70 | 25,20 | 25,20 | -1,75% | - |
| 17.07.2026 | 25,55 | 25,65 | 25,55 | 25,65 | -1,72% | - |
| 16.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 15.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 14.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,19% | - |
| 13.07.2026 | 25,85 | 25,95 | 25,85 | 25,95 | -0,76% | - |
| 10.07.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -1,13% | - |
| 09.07.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | - |
| 08.07.2026 | 26,60 | 26,60 | 26,30 | 26,30 | -2,77% | - |
| 07.07.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 1,12% | - |
| 06.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | - |
| 03.07.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,56% | - |
| 02.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 01.07.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,53% | - |
| 30.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 29.06.2026 | 26,40 | 26,40 | 26,10 | 26,10 | -0,38% | - |
| 26.06.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -2,78% | - |
| 25.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -1,10% | - |
| 24.06.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,18% | - |
| 23.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 22.06.2026 | 27,45 | 27,45 | 27,35 | 27,35 | -0,91% | - |
| 19.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | - |
| 18.06.2026 | 27,85 | 27,85 | 27,65 | 27,65 | -0,72% | - |
| 17.06.2026 | 28,40 | 28,40 | 27,85 | 27,85 | -2,62% | 10,00 |
| 16.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,96% | - |
| 12.06.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 1,45% | - |
| 11.06.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -2,30% | - |
| 10.06.2026 | 28,05 | 28,30 | 28,05 | 28,30 | 1,07% | 10,00 |
| 09.06.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,54% | - |
| 08.06.2026 | 28,45 | 28,45 | 27,85 | 27,85 | -1,24% | 63,00 |
| 05.06.2026 | 28,70 | 28,70 | 28,20 | 28,20 | -1,74% | - |
| 04.06.2026 | 29,20 | 29,20 | 28,70 | 28,70 | -1,71% | - |
| 03.06.2026 | 29,25 | 29,25 | 29,20 | 29,20 | 0,00% | - |
| 02.06.2026 | 28,85 | 29,20 | 28,85 | 29,20 | 0,00% | - |
| 01.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,17% | - |
| 29.05.2026 | 29,30 | 29,30 | 29,15 | 29,15 | -0,17% | - |
| 28.05.2026 | 29,30 | 29,30 | 29,15 | 29,20 | -1,02% | - |
| 27.05.2026 | 29,35 | 29,50 | 29,35 | 29,50 | 0,51% | - |
| 26.05.2026 | 29,50 | 29,50 | 29,35 | 29,35 | -1,01% | - |
| 25.05.2026 | 29,55 | 29,65 | 29,55 | 29,65 | 1,89% | - |
| 22.05.2026 | 28,95 | 29,10 | 28,95 | 29,10 | 0,52% | - |
| 21.05.2026 | 28,30 | 28,95 | 28,30 | 28,95 | 2,12% | - |
| 20.05.2026 | 27,90 | 28,35 | 27,90 | 28,35 | 1,07% | - |
| 19.05.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 0,18% | - |
| 18.05.2026 | 28,15 | 28,15 | 28,00 | 28,00 | -1,23% | - |
| 15.05.2026 | 28,30 | 28,35 | 28,30 | 28,35 | -1,73% | - |
| 14.05.2026 | 29,70 | 29,70 | 28,85 | 28,85 | -8,70% | 45,00 |
| 13.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 5,51% | - |
| 12.05.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | 74,00 |
| 11.05.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,50% | - |
| 08.05.2026 | 29,60 | 29,85 | 29,60 | 29,85 | 0,00% | - |
| 07.05.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 2,75% | - |
| 06.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,04% | - |
| 05.05.2026 | 28,40 | 28,75 | 28,40 | 28,75 | 1,77% | - |
| 04.05.2026 | 28,85 | 28,85 | 28,25 | 28,25 | -2,08% | - |
| 30.04.2026 | 28,20 | 28,85 | 28,20 | 28,85 | 0,35% | - |
| 29.04.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,52% | - |
| 28.04.2026 | 28,05 | 28,60 | 28,05 | 28,60 | 1,78% | - |
| 27.04.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | - |
| 24.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,53% | - |
| 23.04.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -0,35% | - |
| 22.04.2026 | 28,55 | 28,55 | 28,35 | 28,35 | 0,35% | - |