12,825€
-4,82%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,78 | 12,83 | 12,78 | 12,78 | -5,19% | - |
| 07.07.2026 | 13,43 | 13,48 | 13,38 | 13,48 | 0,56% | - |
| 06.07.2026 | 13,03 | 13,43 | 13,03 | 13,40 | 2,10% | - |
| 03.07.2026 | 13,23 | 13,28 | 13,10 | 13,13 | 0,38% | - |
| 02.07.2026 | 13,03 | 13,08 | 13,03 | 13,08 | -0,76% | - |
| 01.07.2026 | 13,18 | 13,23 | 13,18 | 13,18 | -2,23% | - |
| 30.06.2026 | 13,43 | 13,48 | 13,43 | 13,48 | 1,13% | - |
| 29.06.2026 | 13,38 | 13,38 | 13,33 | 13,33 | 0,00% | - |
| 26.06.2026 | 13,48 | 13,48 | 13,28 | 13,33 | 3,09% | - |
| 25.06.2026 | 12,88 | 12,98 | 12,88 | 12,93 | 1,77% | - |
| 24.06.2026 | 12,73 | 12,73 | 12,70 | 12,70 | -0,97% | - |
| 23.06.2026 | 12,68 | 12,83 | 12,63 | 12,83 | 2,40% | - |
| 19.06.2026 | 12,63 | 12,63 | 12,53 | 12,53 | -3,09% | - |
| 18.06.2026 | 12,88 | 13,03 | 12,88 | 12,93 | 3,40% | - |
| 17.06.2026 | 12,58 | 12,58 | 12,50 | 12,50 | -0,99% | - |
| 16.06.2026 | 12,63 | 12,68 | 12,63 | 12,63 | 1,81% | - |
| 15.06.2026 | 12,13 | 12,43 | 12,13 | 12,40 | 1,43% | - |
| 12.06.2026 | 12,33 | 12,55 | 12,10 | 12,23 | -2,78% | - |
| 11.06.2026 | 12,63 | 12,63 | 12,58 | 12,58 | -3,08% | - |
| 10.06.2026 | 12,93 | 12,98 | 12,93 | 12,98 | -4,07% | - |
| 05.06.2026 | 13,53 | 13,53 | 13,48 | 13,53 | 3,44% | - |
| 03.06.2026 | 13,05 | 13,08 | 13,05 | 13,08 | -4,21% | - |
| 02.06.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 2,44% | - |
| 01.06.2026 | 13,33 | 13,38 | 13,33 | 13,33 | 9,90% | - |
| 29.05.2026 | 12,33 | 12,33 | 12,13 | 12,13 | 1,25% | - |
| 28.05.2026 | 11,78 | 11,98 | 11,78 | 11,98 | 1,27% | - |
| 27.05.2026 | 11,83 | 11,88 | 11,83 | 11,83 | -0,42% | - |
| 25.05.2026 | 11,85 | 12,05 | 11,60 | 11,88 | -1,66% | - |
| 22.05.2026 | 12,08 | 12,08 | 12,03 | 12,08 | 2,77% | - |
| 21.05.2026 | 11,73 | 11,75 | 11,73 | 11,75 | 2,40% | - |
| 20.05.2026 | 11,43 | 11,48 | 11,43 | 11,48 | -1,71% | - |
| 18.05.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | - |
| 13.05.2026 | 11,70 | 11,70 | 11,68 | 11,68 | 0,00% | - |
| 12.05.2026 | 11,63 | 11,68 | 11,63 | 11,68 | 0,86% | - |
| 11.05.2026 | 11,58 | 11,58 | 11,53 | 11,58 | 0,65% | - |
| 06.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,44% | - |
| 05.05.2026 | 11,43 | 11,58 | 11,43 | 11,45 | 0,22% | - |
| 04.05.2026 | 11,23 | 11,53 | 11,23 | 11,43 | 2,24% | - |
| 30.04.2026 | 11,18 | 11,18 | 11,13 | 11,18 | 0,00% | - |
| 29.04.2026 | 11,18 | 11,20 | 11,18 | 11,18 | 0,00% | - |
| 28.04.2026 | 11,23 | 11,35 | 11,18 | 11,18 | -1,32% | - |
| 27.04.2026 | 11,33 | 11,33 | 11,28 | 11,33 | 0,00% | - |
| 24.04.2026 | 11,33 | 11,38 | 11,33 | 11,33 | 0,44% | - |
| 23.04.2026 | 11,33 | 11,33 | 11,28 | 11,28 | -0,44% | - |
| 22.04.2026 | 11,30 | 11,33 | 11,30 | 11,33 | -0,66% | - |
| 21.04.2026 | 11,38 | 11,40 | 11,38 | 11,40 | 2,24% | - |
| 20.04.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -0,89% | - |
| 17.04.2026 | 11,23 | 11,33 | 11,08 | 11,25 | -2,39% | - |
| 16.04.2026 | 11,50 | 11,53 | 11,50 | 11,53 | 0,22% | - |
| 15.04.2026 | 11,40 | 11,63 | 11,33 | 11,50 | 0,88% | - |
| 14.04.2026 | 11,33 | 11,53 | 11,33 | 11,40 | -0,65% | - |
| 13.04.2026 | 11,48 | 11,48 | 11,45 | 11,48 | -0,65% | - |
| 10.04.2026 | 11,28 | 11,68 | 11,28 | 11,55 | 4,76% | - |
| 09.04.2026 | 11,03 | 11,08 | 11,03 | 11,03 | 0,46% | - |
| 08.04.2026 | 10,78 | 11,00 | 10,78 | 10,98 | 1,86% | - |
| 07.04.2026 | 10,58 | 10,78 | 10,58 | 10,78 | 3,81% | - |
| 02.04.2026 | 10,37 | 10,38 | 10,37 | 10,38 | -0,91% | - |
| 01.04.2026 | 10,23 | 10,68 | 10,23 | 10,48 | 5,44% | - |
| 31.03.2026 | 9,90 | 9,95 | 9,90 | 9,94 | -4,33% | - |
| 30.03.2026 | 10,35 | 10,39 | 10,35 | 10,39 | 1,56% | - |
| 27.03.2026 | 10,25 | 10,28 | 10,23 | 10,23 | 0,00% | - |
| 26.03.2026 | 10,50 | 10,68 | 10,23 | 10,23 | -3,76% | - |
| 25.03.2026 | 10,60 | 10,73 | 10,58 | 10,63 | 0,00% | - |
| 24.03.2026 | 10,53 | 10,93 | 10,53 | 10,63 | 0,00% | - |
| 23.03.2026 | 10,65 | 10,65 | 10,60 | 10,63 | -0,47% | - |
| 20.03.2026 | 10,73 | 10,88 | 10,65 | 10,68 | -2,06% | - |
| 19.03.2026 | 11,18 | 11,30 | 10,88 | 10,90 | -3,33% | - |
| 18.03.2026 | 11,28 | 11,28 | 11,23 | 11,28 | 0,22% | - |
| 17.03.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | - |
| 16.03.2026 | 11,35 | 11,40 | 11,08 | 11,25 | -0,66% | - |
| 13.03.2026 | 11,30 | 11,33 | 11,30 | 11,33 | -0,44% | - |
| 12.03.2026 | 11,35 | 11,38 | 11,35 | 11,38 | -0,44% | - |
| 11.03.2026 | 11,50 | 11,58 | 11,33 | 11,43 | 2,01% | - |
| 10.03.2026 | 11,23 | 11,25 | 11,20 | 11,20 | -3,24% | - |
| 09.03.2026 | 11,75 | 11,75 | 11,55 | 11,58 | -1,49% | - |
| 06.03.2026 | 12,00 | 12,13 | 11,70 | 11,75 | -1,67% | - |
| 05.03.2026 | 11,88 | 12,08 | 11,80 | 11,95 | 1,06% | - |
| 04.03.2026 | 11,80 | 11,83 | 11,78 | 11,83 | 0,00% | - |
| 03.03.2026 | 11,88 | 11,88 | 11,83 | 11,83 | -1,25% | - |
| 02.03.2026 | 11,98 | 11,98 | 11,95 | 11,98 | 1,70% | - |
| 27.02.2026 | 11,80 | 11,80 | 11,78 | 11,78 | 1,95% | - |
| 26.02.2026 | 11,60 | 11,60 | 11,55 | 11,55 | -0,65% | - |
| 25.02.2026 | 10,01 | 11,63 | 10,01 | 11,63 | 15,61% | - |
| 24.02.2026 | 10,05 | 10,06 | 10,05 | 10,06 | 0,15% | - |
| 23.02.2026 | 10,09 | 10,09 | 10,04 | 10,04 | -0,45% | - |
| 20.02.2026 | 10,25 | 10,45 | 10,08 | 10,09 | -1,37% | - |
| 19.02.2026 | 10,23 | 10,23 | 10,22 | 10,23 | 0,89% | - |
| 18.02.2026 | 10,14 | 10,15 | 10,14 | 10,14 | 0,20% | - |
| 17.02.2026 | 10,13 | 10,13 | 10,09 | 10,12 | 3,21% | - |
| 16.02.2026 | 9,79 | 9,80 | 9,79 | 9,80 | 3,59% | - |
| 13.02.2026 | 9,49 | 9,49 | 9,46 | 9,46 | -0,32% | - |
| 12.02.2026 | 9,49 | 9,50 | 9,47 | 9,49 | 0,42% | - |
| 11.02.2026 | 9,44 | 9,45 | 9,44 | 9,45 | 0,32% | - |
| 10.02.2026 | 9,41 | 9,42 | 9,41 | 9,42 | -0,53% | - |
| 09.02.2026 | 9,47 | 9,47 | 9,46 | 9,47 | -1,76% | - |
| 06.02.2026 | 9,64 | 9,64 | 9,63 | 9,64 | 2,12% | - |
| 05.02.2026 | 9,44 | 9,44 | 9,43 | 9,44 | 0,96% | - |
| 04.02.2026 | 9,34 | 9,36 | 9,33 | 9,35 | 1,85% | - |
| 03.02.2026 | 9,17 | 9,18 | 9,16 | 9,18 | 1,44% | - |
| 02.02.2026 | 9,05 | 9,06 | 9,05 | 9,05 | -0,11% | - |