11,825€
0,64%
Echtzeit-Aktienkurs CIE ENT. CFE NAM.
Bid:
Ask:
Aktienkurse zur CIE ENT. CFE NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,80 | 11,95 | 11,75 | 11,80 | 0,43% | 2.788,00 |
| 25.08.2026 | 11,95 | 11,95 | 11,75 | 11,75 | 0,00% | 843,00 |
| 24.08.2026 | 11,75 | 11,95 | 11,75 | 11,75 | -1,26% | 1.715,00 |
| 21.08.2026 | 11,80 | 12,00 | 11,65 | 11,90 | 2,15% | 2.329,00 |
| 20.08.2026 | 11,70 | 11,90 | 11,60 | 11,65 | -0,43% | 1.680,00 |
| 19.08.2026 | 11,75 | 11,85 | 11,70 | 11,70 | -2,50% | 2.476,00 |
| 18.08.2026 | 11,85 | 12,00 | 11,85 | 12,00 | 1,69% | 344,00 |
| 17.08.2026 | 12,05 | 12,05 | 11,80 | 11,80 | -1,67% | 2.005,00 |
| 14.08.2026 | 11,85 | 12,00 | 11,80 | 12,00 | 1,69% | 1.753,00 |
| 13.08.2026 | 12,00 | 12,00 | 11,75 | 11,80 | -1,67% | 2.528,00 |
| 12.08.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -0,41% | 1.553,00 |
| 11.08.2026 | 12,00 | 12,15 | 12,00 | 12,05 | -0,41% | 2.426,00 |
| 10.08.2026 | 12,05 | 12,15 | 12,05 | 12,10 | 0,41% | 574,00 |
| 07.08.2026 | 12,10 | 12,20 | 12,05 | 12,05 | -0,41% | 960,00 |
| 06.08.2026 | 12,50 | 12,50 | 12,10 | 12,10 | 0,83% | 1.435,00 |
| 05.08.2026 | 12,10 | 12,15 | 12,00 | 12,00 | -0,83% | 476,00 |
| 04.08.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 925,00 |
| 03.08.2026 | 12,00 | 12,25 | 12,00 | 12,00 | 1,27% | 1.754,00 |
| 31.07.2026 | 11,90 | 12,05 | 11,85 | 11,85 | -0,42% | 1.669,00 |
| 30.07.2026 | 12,30 | 12,30 | 11,90 | 11,90 | -0,83% | 1.097,00 |
| 29.07.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 1.688,00 |
| 28.07.2026 | 12,30 | 12,30 | 12,05 | 12,10 | 0,00% | 800,00 |
| 27.07.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 589,00 |
| 24.07.2026 | 11,90 | 12,15 | 11,90 | 12,10 | 1,68% | 1.286,00 |
| 23.07.2026 | 11,75 | 12,15 | 11,75 | 11,90 | 3,48% | 2.546,00 |
| 22.07.2026 | 11,30 | 11,70 | 11,30 | 11,50 | 0,44% | 579,00 |
| 21.07.2026 | 11,30 | 11,60 | 11,30 | 11,45 | 1,33% | 3.324,00 |
| 20.07.2026 | 11,35 | 11,45 | 11,25 | 11,30 | -1,31% | 4.274,00 |
| 17.07.2026 | 12,40 | 12,40 | 11,20 | 11,45 | -4,98% | 11.088,00 |
| 16.07.2026 | 12,35 | 12,35 | 12,05 | 12,05 | -2,43% | 1.205,00 |
| 15.07.2026 | 12,50 | 12,50 | 12,15 | 12,35 | -1,20% | 2.388,00 |
| 14.07.2026 | 12,60 | 12,65 | 12,50 | 12,50 | -0,40% | 993,00 |
| 13.07.2026 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | 797,00 |
| 10.07.2026 | 12,75 | 12,75 | 12,60 | 12,65 | -0,78% | 1.744,00 |
| 09.07.2026 | 13,00 | 13,00 | 12,75 | 12,75 | 0,00% | 496,00 |
| 08.07.2026 | 13,30 | 13,30 | 12,70 | 12,75 | -4,14% | 2.197,00 |
| 07.07.2026 | 13,40 | 13,40 | 13,15 | 13,30 | -1,12% | 648,00 |
| 06.07.2026 | 13,10 | 13,45 | 13,05 | 13,45 | 3,46% | 3.052,00 |
| 03.07.2026 | 13,00 | 13,25 | 13,00 | 13,00 | -1,14% | 460,00 |
| 02.07.2026 | 13,00 | 13,25 | 13,00 | 13,15 | 1,15% | 1.548,00 |
| 01.07.2026 | 13,25 | 13,40 | 13,00 | 13,00 | -1,52% | 4.756,00 |
| 30.06.2026 | 13,30 | 13,35 | 13,15 | 13,20 | -1,49% | 4.572,00 |
| 29.06.2026 | 13,30 | 13,45 | 13,30 | 13,40 | 1,13% | 3.359,00 |
| 26.06.2026 | 13,35 | 13,40 | 13,15 | 13,25 | -1,49% | 289,00 |
| 25.06.2026 | 12,75 | 13,45 | 12,75 | 13,45 | 4,67% | 4.510,00 |
| 24.06.2026 | 12,90 | 12,90 | 12,70 | 12,85 | 1,18% | 3.202,00 |
| 23.06.2026 | 12,85 | 12,85 | 12,55 | 12,70 | -0,78% | 1.224,00 |
| 22.06.2026 | 12,85 | 12,85 | 12,60 | 12,80 | 0,00% | 1.281,00 |
| 19.06.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 649,00 |
| 18.06.2026 | 12,80 | 12,80 | 12,50 | 12,60 | -1,56% | 2.359,00 |
| 17.06.2026 | 12,60 | 12,85 | 12,50 | 12,80 | 2,40% | 3.749,00 |
| 16.06.2026 | 12,65 | 12,65 | 12,50 | 12,50 | -0,79% | 3.866,00 |
| 15.06.2026 | 12,15 | 12,65 | 12,15 | 12,60 | 4,56% | 6.941,00 |
| 12.06.2026 | 12,40 | 12,55 | 12,00 | 12,05 | -2,43% | 11.604,00 |
| 11.06.2026 | 12,55 | 12,55 | 12,35 | 12,35 | -1,59% | 1.177,00 |
| 10.06.2026 | 13,00 | 13,00 | 12,10 | 12,55 | -3,46% | 15.829,00 |
| 09.06.2026 | 13,25 | 13,50 | 13,00 | 13,00 | -2,62% | 57.284,00 |
| 08.06.2026 | 13,40 | 13,50 | 13,30 | 13,35 | -0,74% | 2.156,00 |
| 05.06.2026 | 13,80 | 13,80 | 13,45 | 13,45 | -1,10% | 6.625,00 |
| 04.06.2026 | 13,40 | 14,00 | 13,40 | 13,60 | 1,12% | 3.840,00 |
| 03.06.2026 | 13,60 | 13,80 | 13,30 | 13,45 | -1,10% | 3.089,00 |
| 02.06.2026 | 13,95 | 14,00 | 13,55 | 13,60 | -2,16% | 4.449,00 |
| 01.06.2026 | 13,95 | 14,50 | 13,60 | 13,90 | 3,35% | 20.890,00 |
| 29.05.2026 | 13,10 | 13,85 | 12,85 | 13,45 | 8,91% | 58.762,00 |
| 28.05.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 2,49% | 2.162,00 |
| 27.05.2026 | 12,10 | 12,20 | 12,00 | 12,05 | 1,26% | 6.523,00 |
| 26.05.2026 | 11,90 | 11,90 | 11,75 | 11,90 | 0,00% | 577,00 |
| 25.05.2026 | 12,00 | 12,00 | 11,80 | 11,90 | 0,85% | 1.602,00 |
| 22.05.2026 | 11,80 | 11,95 | 11,80 | 11,80 | -1,67% | 4.243,00 |
| 21.05.2026 | 12,00 | 12,00 | 11,90 | 12,00 | 2,13% | 1.511,00 |
| 20.05.2026 | 11,85 | 12,35 | 11,75 | 11,75 | 2,62% | 17.766,00 |
| 19.05.2026 | 11,55 | 11,70 | 11,40 | 11,45 | -0,87% | 700,00 |
| 18.05.2026 | 11,50 | 11,70 | 11,50 | 11,55 | -1,28% | 3.734,00 |
| 15.05.2026 | 11,75 | 11,75 | 11,60 | 11,70 | -0,43% | 717,00 |
| 14.05.2026 | 11,70 | 11,75 | 11,50 | 11,75 | 1,29% | 1.794,00 |
| 13.05.2026 | 11,75 | 11,75 | 11,55 | 11,60 | -1,28% | 863,00 |
| 12.05.2026 | 11,75 | 11,75 | 11,60 | 11,75 | 0,00% | 74,00 |
| 11.05.2026 | 11,65 | 11,75 | 11,60 | 11,75 | 0,43% | 1.142,00 |
| 08.05.2026 | 11,70 | 11,80 | 11,65 | 11,70 | -0,85% | 3.586,00 |
| 07.05.2026 | 11,80 | 11,80 | 11,65 | 11,80 | 1,29% | 1.897,00 |
| 06.05.2026 | 11,40 | 11,70 | 11,40 | 11,65 | 2,19% | 5.552,00 |
| 05.05.2026 | 11,40 | 11,55 | 11,40 | 11,40 | 0,00% | 629,00 |
| 04.05.2026 | 11,40 | 11,55 | 11,40 | 11,40 | 0,44% | 1.298,00 |
| 30.04.2026 | 11,15 | 11,40 | 11,15 | 11,35 | 1,79% | 746,00 |
| 29.04.2026 | 11,20 | 11,25 | 11,15 | 11,15 | 0,00% | 665,00 |
| 28.04.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -0,45% | 268,00 |
| 27.04.2026 | 11,35 | 11,35 | 11,15 | 11,20 | -1,32% | 1.147,00 |
| 24.04.2026 | 11,20 | 11,40 | 11,20 | 11,35 | 0,44% | 453,00 |
| 23.04.2026 | 11,20 | 11,35 | 11,20 | 11,30 | 0,89% | 1.315,00 |
| 22.04.2026 | 11,30 | 11,45 | 11,20 | 11,20 | -0,88% | 496,00 |
| 21.04.2026 | 11,35 | 11,35 | 11,30 | 11,30 | 0,89% | 431,00 |
| 20.04.2026 | 11,55 | 11,60 | 11,20 | 11,20 | 0,00% | 3.297,00 |
| 17.04.2026 | 11,25 | 11,35 | 11,00 | 11,20 | 0,90% | 1.536,00 |
| 16.04.2026 | 11,40 | 11,55 | 11,05 | 11,10 | -2,63% | 2.425,00 |
| 15.04.2026 | 11,35 | 11,60 | 11,35 | 11,40 | -0,44% | 1.426,00 |
| 14.04.2026 | 11,35 | 11,45 | 11,25 | 11,45 | 0,88% | 509,00 |
| 13.04.2026 | 11,40 | 11,50 | 11,25 | 11,35 | -3,40% | 2.912,00 |
| 10.04.2026 | 11,55 | 11,75 | 11,40 | 11,75 | 2,17% | 4.836,00 |
| 09.04.2026 | 10,95 | 11,65 | 10,95 | 11,50 | 5,50% | 5.130,00 |
| 08.04.2026 | 10,85 | 11,00 | 10,80 | 10,90 | 2,35% | 8.671,00 |