135,750€
4,42%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 132,25 | 132,25 | 131,75 | 132,25 | 1,73% | - |
| 29.12.2025 | 134,75 | 134,75 | 129,25 | 130,00 | -2,44% | - |
| 23.12.2025 | 134,25 | 135,50 | 129,25 | 133,25 | 1,14% | - |
| 19.12.2025 | 127,75 | 133,75 | 127,25 | 131,75 | 2,93% | 37,00 |
| 18.12.2025 | 128,25 | 130,25 | 124,75 | 128,00 | -3,58% | - |
| 17.12.2025 | 132,50 | 133,25 | 132,50 | 132,75 | 0,19% | - |
| 16.12.2025 | 134,00 | 134,00 | 132,50 | 132,50 | -2,75% | - |
| 15.12.2025 | 140,75 | 141,25 | 135,75 | 136,25 | -5,38% | - |
| 12.12.2025 | 138,25 | 145,00 | 137,25 | 144,00 | 5,30% | 9,00 |
| 11.12.2025 | 135,50 | 137,50 | 135,50 | 136,75 | -29,15% | - |
| 10.12.2025 | 197,50 | 197,75 | 193,00 | 193,00 | -0,39% | - |
| 09.12.2025 | 194,25 | 197,00 | 191,75 | 193,75 | 0,26% | - |
| 08.12.2025 | 190,25 | 193,25 | 187,25 | 193,25 | 1,31% | - |
| 05.12.2025 | 189,75 | 193,50 | 188,50 | 190,75 | 1,46% | - |
| 04.12.2025 | 188,25 | 191,00 | 186,50 | 188,00 | -0,27% | 101,00 |
| 03.12.2025 | 192,50 | 193,75 | 185,25 | 188,50 | -0,40% | 250,00 |
| 02.12.2025 | 185,75 | 191,00 | 182,75 | 189,25 | 2,30% | - |
| 01.12.2025 | 191,25 | 192,25 | 183,50 | 185,00 | -3,90% | - |
| 28.11.2025 | 191,75 | 192,75 | 185,75 | 192,50 | 1,18% | 60,00 |
| 27.11.2025 | 189,25 | 192,00 | 187,00 | 190,25 | 1,87% | - |
| 26.11.2025 | 185,25 | 188,75 | 184,50 | 186,75 | 0,67% | 1,00 |
| 25.11.2025 | 186,25 | 186,25 | 182,00 | 185,50 | -0,13% | - |
| 24.11.2025 | 184,25 | 186,75 | 180,50 | 185,75 | -0,27% | 2,00 |
| 21.11.2025 | 197,75 | 201,50 | 184,00 | 186,25 | -8,02% | 50,00 |
| 20.11.2025 | 197,75 | 206,50 | 196,25 | 202,50 | 3,45% | - |
| 19.11.2025 | 203,50 | 205,00 | 193,50 | 195,75 | -3,57% | - |
| 18.11.2025 | 185,75 | 208,00 | 184,75 | 203,00 | 8,85% | - |
| 17.11.2025 | 190,25 | 199,25 | 186,25 | 186,50 | -1,84% | 104,00 |
| 14.11.2025 | 190,25 | 190,75 | 184,50 | 190,00 | -0,13% | - |
| 13.11.2025 | 191,25 | 195,75 | 188,50 | 190,25 | -0,26% | 25,00 |
| 12.11.2025 | 199,25 | 201,50 | 187,75 | 190,75 | -4,03% | 62,00 |
| 11.11.2025 | 199,75 | 202,00 | 198,25 | 198,75 | -0,87% | 14,00 |
| 10.11.2025 | 200,50 | 204,50 | 198,75 | 200,50 | 1,01% | - |
| 07.11.2025 | 201,00 | 202,00 | 196,75 | 198,50 | -1,00% | 100,00 |
| 06.11.2025 | 209,50 | 211,50 | 198,75 | 200,50 | -4,75% | 42,00 |
| 05.11.2025 | 222,50 | 223,00 | 206,50 | 210,50 | -5,39% | 15,00 |
| 04.11.2025 | 234,50 | 238,50 | 222,50 | 222,50 | -8,44% | - |
| 03.11.2025 | 239,50 | 245,00 | 237,50 | 243,00 | 1,89% | 175,00 |
| 31.10.2025 | 230,50 | 239,50 | 226,00 | 238,50 | 3,47% | 6,00 |
| 30.10.2025 | 225,50 | 233,00 | 223,50 | 230,50 | 2,67% | - |
| 29.10.2025 | 225,50 | 239,00 | 221,00 | 224,50 | -0,44% | - |
| 28.10.2025 | 209,50 | 226,50 | 208,50 | 225,50 | 8,15% | 25,00 |
| 27.10.2025 | 207,50 | 209,00 | 207,50 | 208,50 | 0,48% | - |
| 24.10.2025 | 209,50 | 209,50 | 206,00 | 207,50 | 3,75% | - |
| 23.10.2025 | 199,75 | 200,00 | 199,50 | 200,00 | -1,48% | - |
| 21.10.2025 | 211,50 | 211,50 | 202,00 | 203,00 | -3,79% | - |