10,005€
15,53%
Echtzeit-Aktienkurs Cie d´ Enterprises CFE- CFE SA
Bid:
Ask:
Aktienkurse zur Cie d´ Enterprises CFE- CFE SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 9,55 | 10,03 | 9,55 | 10,01 | 15,53% | - |
| 21.03.2023 | 8,70 | 8,88 | 8,66 | 8,66 | 0,12% | 12.918,00 |
| 20.03.2023 | 8,75 | 8,75 | 8,65 | 8,65 | -0,35% | 9.214,00 |
| 17.03.2023 | 8,66 | 8,76 | 8,66 | 8,68 | 0,00% | 22.235,00 |
| 16.03.2023 | 8,86 | 8,90 | 8,64 | 8,68 | -0,23% | 12.801,00 |
| 15.03.2023 | 9,06 | 9,06 | 8,57 | 8,70 | -3,87% | 29.008,00 |
| 14.03.2023 | 9,17 | 9,24 | 9,03 | 9,05 | -1,20% | 11.966,00 |
| 13.03.2023 | 9,20 | 9,26 | 9,16 | 9,16 | -0,43% | 14.293,00 |
| 10.03.2023 | 9,26 | 9,28 | 9,17 | 9,20 | -2,23% | 8.465,00 |
| 09.03.2023 | 9,42 | 9,49 | 9,40 | 9,41 | -0,11% | 8.802,00 |
| 08.03.2023 | 9,43 | 9,46 | 9,42 | 9,42 | -0,11% | 7.416,00 |
| 07.03.2023 | 9,50 | 9,52 | 9,41 | 9,43 | -0,74% | 5.983,00 |
| 06.03.2023 | 9,63 | 9,65 | 9,50 | 9,50 | -1,14% | 7.088,00 |
| 03.03.2023 | 9,64 | 9,70 | 9,55 | 9,61 | -0,10% | 14.449,00 |
| 02.03.2023 | 9,53 | 9,66 | 9,53 | 9,62 | 0,94% | 4.966,00 |
| 01.03.2023 | 9,50 | 9,57 | 9,47 | 9,53 | 0,00% | 6.232,00 |
| 28.02.2023 | 9,65 | 9,65 | 9,45 | 9,53 | -0,83% | 15.608,00 |
| 27.02.2023 | 9,29 | 9,63 | 9,28 | 9,61 | 4,46% | 22.899,00 |
| 24.02.2023 | 9,20 | 9,30 | 9,19 | 9,20 | -0,65% | 3.852,00 |
| 23.02.2023 | 9,10 | 9,29 | 9,09 | 9,26 | 1,87% | 6.555,00 |
| 22.02.2023 | 9,11 | 9,13 | 9,02 | 9,09 | -0,33% | 18.940,00 |
| 21.02.2023 | 9,20 | 9,22 | 9,12 | 9,12 | -1,08% | 17.423,00 |
| 20.02.2023 | 9,37 | 9,40 | 9,22 | 9,22 | -1,60% | 9.855,00 |
| 17.02.2023 | 9,20 | 9,40 | 9,16 | 9,37 | 1,19% | 10.406,00 |
| 16.02.2023 | 9,29 | 9,35 | 9,17 | 9,26 | -0,75% | 16.940,00 |
| 15.02.2023 | 9,30 | 9,39 | 9,26 | 9,33 | 0,21% | 8.176,00 |
| 14.02.2023 | 9,31 | 9,37 | 9,27 | 9,31 | -0,11% | 6.389,00 |
| 13.02.2023 | 9,45 | 9,49 | 9,28 | 9,32 | -1,58% | 6.761,00 |
| 10.02.2023 | 9,64 | 9,66 | 9,46 | 9,47 | -2,17% | 7.021,00 |
| 09.02.2023 | 9,40 | 9,68 | 9,40 | 9,68 | 3,09% | 6.854,00 |
| 08.02.2023 | 9,35 | 9,51 | 9,35 | 9,39 | 0,43% | 11.717,00 |
| 07.02.2023 | 9,40 | 9,51 | 9,35 | 9,35 | -0,21% | 20.290,00 |
| 06.02.2023 | 9,40 | 9,50 | 9,37 | 9,37 | -0,11% | 21.694,00 |
| 03.02.2023 | 9,37 | 9,50 | 9,37 | 9,38 | 0,11% | 12.663,00 |
| 02.02.2023 | 9,30 | 9,45 | 9,30 | 9,37 | 0,75% | 11.987,00 |
| 01.02.2023 | 9,31 | 9,45 | 9,28 | 9,30 | 0,54% | 11.147,00 |
| 31.01.2023 | 9,30 | 9,39 | 9,24 | 9,25 | -0,75% | 10.475,00 |
| 30.01.2023 | 9,50 | 9,50 | 9,31 | 9,32 | -0,96% | 9.021,00 |
| 27.01.2023 | 9,15 | 9,67 | 9,08 | 9,41 | 3,75% | 29.688,00 |
| 26.01.2023 | 9,12 | 9,14 | 9,02 | 9,07 | -0,33% | 12.825,00 |
| 25.01.2023 | 9,24 | 9,27 | 9,10 | 9,10 | -1,19% | 9.097,00 |
| 24.01.2023 | 9,31 | 9,36 | 9,20 | 9,21 | -1,07% | 6.596,00 |
| 23.01.2023 | 9,50 | 9,51 | 9,26 | 9,31 | -1,69% | 9.940,00 |
| 20.01.2023 | 9,35 | 9,58 | 9,35 | 9,47 | 1,28% | 4.669,00 |
| 19.01.2023 | 9,45 | 9,48 | 9,34 | 9,35 | -1,37% | 8.338,00 |
| 18.01.2023 | 9,70 | 9,70 | 9,48 | 9,48 | -2,27% | 9.580,00 |
| 17.01.2023 | 9,84 | 9,99 | 9,69 | 9,70 | -1,82% | 8.508,00 |
| 16.01.2023 | 9,80 | 10,06 | 9,78 | 9,88 | 1,13% | 17.869,00 |
| 13.01.2023 | 9,58 | 9,86 | 9,58 | 9,77 | 1,98% | 20.378,00 |
| 12.01.2023 | 9,36 | 9,64 | 9,27 | 9,58 | 2,57% | 11.882,00 |
| 11.01.2023 | 9,50 | 9,52 | 9,24 | 9,34 | -1,27% | 19.132,00 |
| 10.01.2023 | 9,54 | 9,63 | 9,46 | 9,46 | -1,66% | 9.542,00 |
| 09.01.2023 | 9,41 | 9,64 | 9,41 | 9,62 | 0,00% | 12.432,00 |
| 06.01.2023 | 9,53 | 9,62 | 9,47 | 9,62 | 1,05% | 9.916,00 |
| 05.01.2023 | 9,91 | 9,91 | 9,52 | 9,52 | -3,94% | 8.413,00 |
| 04.01.2023 | 10,00 | 10,08 | 9,82 | 9,91 | -0,90% | 8.399,00 |
| 03.01.2023 | 9,89 | 10,18 | 9,89 | 10,00 | 1,32% | 12.737,00 |
| 02.01.2023 | 9,59 | 9,87 | 9,57 | 9,87 | 3,46% | 4.551,00 |
| 30.12.2022 | 9,64 | 9,75 | 9,52 | 9,54 | -1,85% | 4.890,00 |
| 29.12.2022 | 9,70 | 9,76 | 9,61 | 9,72 | -0,10% | 7.063,00 |
| 28.12.2022 | 9,99 | 9,99 | 9,70 | 9,73 | -2,60% | 10.107,00 |
| 27.12.2022 | 9,79 | 9,99 | 9,78 | 9,99 | 2,36% | 12.266,00 |
| 23.12.2022 | 9,70 | 9,77 | 9,60 | 9,76 | 1,24% | 12.806,00 |
| 22.12.2022 | 9,69 | 9,85 | 9,64 | 9,64 | 0,10% | 14.348,00 |
| 21.12.2022 | 9,20 | 9,63 | 9,16 | 9,63 | 5,25% | 18.645,00 |
| 20.12.2022 | 9,05 | 9,18 | 8,95 | 9,15 | 0,55% | 11.122,00 |
| 19.12.2022 | 8,80 | 9,20 | 8,79 | 9,10 | 3,41% | 20.304,00 |
| 16.12.2022 | 8,96 | 8,99 | 8,73 | 8,80 | -2,33% | 338.752,00 |
| 15.12.2022 | 8,97 | 9,10 | 8,91 | 9,01 | 0,45% | 17.056,00 |
| 14.12.2022 | 9,15 | 9,15 | 8,94 | 8,97 | -2,18% | 18.136,00 |
| 13.12.2022 | 8,95 | 9,25 | 8,82 | 9,17 | 3,85% | 25.711,00 |
| 12.12.2022 | 9,14 | 9,16 | 8,83 | 8,83 | -4,23% | 23.047,00 |
| 09.12.2022 | 9,11 | 9,23 | 9,10 | 9,22 | 1,21% | 20.240,00 |
| 08.12.2022 | 9,20 | 9,21 | 9,11 | 9,11 | -0,98% | 14.663,00 |
| 07.12.2022 | 9,40 | 9,40 | 9,10 | 9,20 | -2,02% | 32.275,00 |
| 06.12.2022 | 9,36 | 9,42 | 9,30 | 9,39 | 0,21% | 17.338,00 |
| 05.12.2022 | 9,37 | 9,40 | 9,26 | 9,37 | -0,32% | 16.137,00 |
| 02.12.2022 | 9,40 | 9,55 | 9,34 | 9,40 | 0,00% | 67.103,00 |
| 01.12.2022 | 9,34 | 9,49 | 9,32 | 9,40 | 0,21% | 24.264,00 |
| 30.11.2022 | 9,40 | 9,56 | 9,32 | 9,38 | -0,53% | 28.724,00 |
| 29.11.2022 | 9,50 | 9,54 | 9,40 | 9,43 | -0,21% | 31.987,00 |
| 28.11.2022 | 9,66 | 9,66 | 9,45 | 9,45 | -1,56% | 20.199,00 |
| 25.11.2022 | 9,52 | 9,60 | 9,50 | 9,60 | 0,10% | 20.997,00 |
| 24.11.2022 | 9,43 | 9,80 | 9,42 | 9,59 | 1,70% | 19.233,00 |
| 23.11.2022 | 9,99 | 9,99 | 9,42 | 9,43 | -4,94% | 79.312,00 |
| 22.11.2022 | 10,32 | 10,34 | 9,92 | 9,92 | -4,62% | 36.774,00 |
| 21.11.2022 | 10,62 | 10,62 | 10,34 | 10,40 | -2,44% | 24.469,00 |
| 18.11.2022 | 10,56 | 10,66 | 10,40 | 10,66 | 1,33% | 10.717,00 |
| 17.11.2022 | 10,58 | 10,58 | 10,34 | 10,52 | 0,19% | 14.882,00 |
| 16.11.2022 | 10,70 | 10,70 | 10,34 | 10,50 | -2,23% | 15.348,00 |
| 15.11.2022 | 10,68 | 10,78 | 10,56 | 10,74 | 0,94% | 13.496,00 |
| 14.11.2022 | 10,52 | 10,70 | 10,48 | 10,64 | -0,37% | 11.558,00 |
| 11.11.2022 | 10,38 | 10,70 | 10,38 | 10,68 | 2,10% | 8.992,00 |
| 10.11.2022 | 10,68 | 10,68 | 10,38 | 10,46 | -2,06% | 19.083,00 |
| 09.11.2022 | 10,26 | 10,70 | 10,26 | 10,68 | 2,89% | 17.892,00 |
| 08.11.2022 | 10,40 | 10,58 | 10,34 | 10,38 | -0,19% | 15.312,00 |
| 07.11.2022 | 10,24 | 10,42 | 10,18 | 10,40 | 1,96% | 14.069,00 |
| 04.11.2022 | 10,34 | 10,46 | 10,14 | 10,20 | -2,49% | 25.432,00 |
| 03.11.2022 | 10,34 | 10,52 | 10,28 | 10,46 | 1,16% | 19.924,00 |
| 02.11.2022 | 10,68 | 10,68 | 10,24 | 10,34 | -2,27% | 41.305,00 |