10,260€
1,18%
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 |
|---|---|---|---|---|---|---|
| 30.05.2023 | 10,24 | 10,25 | 10,11 | 10,22 | 0,79% | - |
| 29.05.2023 | 10,20 | 10,20 | 10,12 | 10,14 | -0,39% | 1.353,00 |
| 26.05.2023 | 10,10 | 10,18 | 9,89 | 10,18 | 0,79% | 5.845,00 |
| 25.05.2023 | 10,20 | 10,26 | 10,10 | 10,10 | -2,13% | 3.564,00 |
| 24.05.2023 | 10,20 | 10,34 | 10,20 | 10,32 | 0,19% | 6.871,00 |
| 23.05.2023 | 10,00 | 10,30 | 9,98 | 10,30 | 2,39% | 10.613,00 |
| 22.05.2023 | 10,20 | 10,20 | 10,06 | 10,06 | -3,08% | 4.214,00 |
| 19.05.2023 | 10,22 | 10,50 | 10,22 | 10,38 | -0,38% | 4.723,00 |
| 18.05.2023 | 10,30 | 10,42 | 10,28 | 10,42 | 1,17% | 3.300,00 |
| 17.05.2023 | 10,20 | 10,30 | 10,20 | 10,30 | -0,58% | 2.706,00 |
| 16.05.2023 | 10,32 | 10,36 | 10,16 | 10,36 | 0,39% | 9.660,00 |
| 15.05.2023 | 10,42 | 10,42 | 10,32 | 10,32 | -0,96% | 2.817,00 |
| 12.05.2023 | 10,22 | 10,44 | 10,22 | 10,42 | 1,76% | 10.329,00 |
| 11.05.2023 | 10,36 | 10,36 | 10,24 | 10,24 | 0,00% | 5.262,00 |
| 10.05.2023 | 10,16 | 10,38 | 10,16 | 10,24 | -0,58% | 2.286,00 |
| 09.05.2023 | 10,14 | 10,38 | 10,14 | 10,30 | 0,78% | 5.080,00 |
| 08.05.2023 | 10,38 | 10,38 | 10,10 | 10,22 | -0,78% | 9.183,00 |
| 05.05.2023 | 10,00 | 10,30 | 9,92 | 10,30 | 2,59% | 15.747,00 |
| 04.05.2023 | 9,85 | 10,14 | 9,85 | 10,04 | 0,20% | 3.871,00 |
| 03.05.2023 | 9,97 | 10,02 | 9,90 | 10,02 | 0,50% | 8.008,00 |
| 02.05.2023 | 9,81 | 10,02 | 9,72 | 9,97 | 1,73% | 15.264,00 |
| 28.04.2023 | 9,90 | 9,92 | 9,80 | 9,80 | -0,91% | 12.344,00 |
| 27.04.2023 | 10,02 | 10,06 | 9,88 | 9,89 | -1,10% | 7.902,00 |
| 26.04.2023 | 10,20 | 10,22 | 10,00 | 10,00 | -2,34% | 11.756,00 |
| 25.04.2023 | 10,28 | 10,28 | 10,18 | 10,24 | 0,20% | 4.684,00 |
| 24.04.2023 | 10,18 | 10,26 | 10,16 | 10,22 | 0,59% | 14.682,00 |
| 21.04.2023 | 10,10 | 10,24 | 10,10 | 10,16 | 0,20% | 4.600,00 |
| 20.04.2023 | 10,02 | 10,24 | 10,02 | 10,14 | 1,40% | 17.762,00 |
| 19.04.2023 | 10,06 | 10,12 | 10,00 | 10,00 | -0,40% | 6.197,00 |
| 18.04.2023 | 9,92 | 10,08 | 9,92 | 10,04 | 1,41% | 5.942,00 |
| 17.04.2023 | 9,92 | 10,00 | 9,88 | 9,90 | -0,10% | 5.721,00 |
| 14.04.2023 | 9,82 | 10,00 | 9,82 | 9,91 | 0,61% | 5.181,00 |
| 13.04.2023 | 9,94 | 9,97 | 9,85 | 9,85 | -0,91% | 5.854,00 |
| 12.04.2023 | 10,10 | 10,10 | 9,94 | 9,94 | -1,58% | 5.213,00 |
| 11.04.2023 | 10,06 | 10,10 | 9,96 | 10,10 | 1,10% | 7.628,00 |
| 06.04.2023 | 9,91 | 10,00 | 9,85 | 9,99 | 0,91% | 8.699,00 |
| 05.04.2023 | 9,95 | 9,95 | 9,85 | 9,90 | -0,70% | 5.494,00 |
| 04.04.2023 | 10,06 | 10,06 | 9,96 | 9,97 | -0,89% | 4.512,00 |
| 03.04.2023 | 10,06 | 10,06 | 9,97 | 10,06 | 0,20% | 7.873,00 |
| 31.03.2023 | 9,99 | 10,04 | 9,96 | 10,04 | 0,20% | 8.779,00 |
| 30.03.2023 | 9,90 | 10,06 | 9,90 | 10,02 | 0,91% | 9.879,00 |
| 29.03.2023 | 9,64 | 9,93 | 9,64 | 9,93 | 2,90% | 7.094,00 |
| 28.03.2023 | 9,94 | 9,94 | 9,60 | 9,65 | -2,53% | 12.550,00 |
| 27.03.2023 | 10,00 | 10,00 | 9,90 | 9,90 | 0,41% | 5.358,00 |
| 24.03.2023 | 9,95 | 9,95 | 9,85 | 9,86 | -1,79% | 13.126,00 |
| 23.03.2023 | 10,00 | 10,06 | 9,88 | 10,04 | 1,01% | 22.524,00 |
| 22.03.2023 | 9,50 | 10,04 | 9,50 | 9,94 | 14,78% | 103.752,00 |
| 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% | 21.746,00 |
| 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 |