152,000€
0,26%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 151,20 | 151,90 | 151,20 | 151,90 | 0,20% | - |
| 10.06.2026 | 155,80 | 156,10 | 148,90 | 151,60 | -2,51% | - |
| 09.06.2026 | 164,90 | 165,70 | 153,70 | 155,50 | -5,47% | - |
| 08.06.2026 | 155,50 | 167,00 | 155,50 | 164,50 | -2,78% | - |
| 05.06.2026 | 168,70 | 170,30 | 165,50 | 169,20 | 0,30% | - |
| 04.06.2026 | 163,40 | 168,90 | 163,10 | 168,70 | 2,55% | - |
| 03.06.2026 | 161,90 | 165,20 | 160,60 | 164,50 | 1,86% | - |
| 02.06.2026 | 162,10 | 170,80 | 157,70 | 161,50 | -0,12% | - |
| 01.06.2026 | 172,60 | 173,40 | 160,10 | 161,70 | -6,64% | 1,00 |
| 29.05.2026 | 173,50 | 179,70 | 172,00 | 173,20 | 5,10% | 1,00 |
| 28.05.2026 | 163,70 | 165,10 | 163,70 | 164,80 | -1,49% | - |
| 27.05.2026 | 165,40 | 168,80 | 163,70 | 167,30 | 2,83% | - |
| 26.05.2026 | 162,20 | 163,40 | 156,70 | 162,70 | 0,31% | - |
| 25.05.2026 | 158,20 | 162,40 | 158,20 | 162,20 | 2,27% | - |
| 22.05.2026 | 153,60 | 159,20 | 151,90 | 158,60 | 4,41% | - |
| 21.05.2026 | 154,70 | 155,60 | 151,10 | 151,90 | -1,62% | - |
| 20.05.2026 | 145,20 | 155,30 | 145,20 | 154,40 | 5,32% | - |
| 19.05.2026 | 145,30 | 149,40 | 143,70 | 146,60 | 0,62% | - |
| 18.05.2026 | 150,00 | 151,30 | 143,70 | 145,70 | -3,45% | - |
| 15.05.2026 | 154,10 | 155,60 | 150,40 | 150,90 | -2,96% | 1,00 |
| 14.05.2026 | 154,70 | 156,40 | 154,70 | 155,50 | 0,52% | - |
| 13.05.2026 | 153,70 | 156,80 | 152,60 | 154,70 | 0,78% | - |
| 12.05.2026 | 156,30 | 156,60 | 150,80 | 153,50 | -2,29% | - |
| 11.05.2026 | 155,90 | 158,60 | 154,30 | 157,10 | 0,38% | - |
| 08.05.2026 | 153,90 | 158,70 | 153,90 | 156,50 | 1,82% | 65,00 |
| 07.05.2026 | 157,70 | 160,20 | 153,70 | 153,70 | -2,54% | - |
| 06.05.2026 | 152,30 | 159,60 | 150,90 | 157,70 | 3,68% | - |
| 05.05.2026 | 154,20 | 158,10 | 151,70 | 152,10 | -1,55% | - |
| 04.05.2026 | 150,30 | 159,70 | 150,30 | 154,50 | 2,93% | - |
| 30.04.2026 | 147,10 | 152,40 | 146,00 | 150,10 | 1,56% | 100,00 |
| 29.04.2026 | 146,70 | 150,20 | 146,30 | 147,80 | 1,03% | - |
| 28.04.2026 | 150,10 | 150,10 | 145,10 | 146,30 | -2,53% | - |
| 27.04.2026 | 148,70 | 160,60 | 148,20 | 150,10 | 1,08% | 34,00 |
| 24.04.2026 | 143,90 | 149,30 | 143,60 | 148,50 | 3,34% | - |
| 23.04.2026 | 140,40 | 145,00 | 139,90 | 143,70 | 1,41% | - |
| 22.04.2026 | 145,40 | 148,90 | 141,30 | 141,70 | -2,48% | 19,00 |
| 21.04.2026 | 150,00 | 150,20 | 144,90 | 145,30 | -2,81% | - |
| 20.04.2026 | 154,10 | 154,10 | 145,50 | 149,50 | -2,86% | - |
| 17.04.2026 | 152,70 | 156,30 | 149,80 | 153,90 | 0,92% | - |
| 16.04.2026 | 149,10 | 153,40 | 147,10 | 152,50 | 2,56% | - |
| 15.04.2026 | 148,10 | 152,40 | 147,50 | 148,70 | 0,20% | 14,00 |
| 14.04.2026 | 134,00 | 150,40 | 134,00 | 148,40 | 12,68% | 28,00 |
| 13.04.2026 | 129,90 | 132,30 | 129,30 | 131,70 | 0,46% | - |
| 10.04.2026 | 135,50 | 137,50 | 131,00 | 131,10 | -4,24% | - |
| 09.04.2026 | 135,70 | 137,80 | 135,30 | 136,90 | 0,44% | - |
| 08.04.2026 | 132,80 | 137,90 | 131,40 | 136,30 | 6,82% | - |
| 07.04.2026 | 128,10 | 131,30 | 125,30 | 127,60 | 1,88% | - |
| 02.04.2026 | 134,75 | 134,75 | 120,50 | 125,25 | -4,21% | 25,00 |
| 01.04.2026 | 129,75 | 130,75 | 129,25 | 130,75 | 2,35% | - |
| 31.03.2026 | 122,75 | 128,25 | 122,75 | 127,75 | 4,07% | - |
| 30.03.2026 | 125,75 | 127,00 | 122,50 | 122,75 | -2,19% | 50,00 |
| 27.03.2026 | 132,75 | 133,25 | 125,25 | 125,50 | -5,28% | - |
| 26.03.2026 | 133,75 | 134,75 | 131,25 | 132,50 | 0,19% | - |
| 25.03.2026 | 132,50 | 132,50 | 131,25 | 132,25 | 1,73% | - |
| 24.03.2026 | 130,75 | 132,25 | 127,25 | 130,00 | -2,07% | - |
| 23.03.2026 | 129,75 | 134,50 | 123,25 | 132,75 | 0,76% | - |
| 20.03.2026 | 132,25 | 132,75 | 131,75 | 131,75 | -2,04% | - |
| 19.03.2026 | 138,25 | 139,25 | 133,25 | 134,50 | -3,76% | - |
| 18.03.2026 | 140,75 | 141,50 | 139,00 | 139,75 | 2,01% | - |
| 17.03.2026 | 137,75 | 137,75 | 134,75 | 137,00 | 0,55% | - |
| 16.03.2026 | 137,25 | 137,25 | 136,25 | 136,25 | -0,55% | - |
| 13.03.2026 | 136,75 | 137,50 | 134,50 | 137,00 | -1,62% | - |
| 12.03.2026 | 138,75 | 139,25 | 138,75 | 139,25 | -1,07% | - |
| 11.03.2026 | 138,75 | 142,50 | 136,00 | 140,75 | 1,26% | - |
| 10.03.2026 | 140,50 | 141,25 | 135,50 | 139,00 | -1,07% | - |
| 09.03.2026 | 144,75 | 144,75 | 137,25 | 140,50 | -4,42% | 1,00 |
| 06.03.2026 | 148,75 | 150,00 | 143,50 | 147,00 | -0,34% | 25,00 |
| 05.03.2026 | 174,25 | 174,75 | 141,75 | 147,50 | -14,12% | 287,00 |
| 04.03.2026 | 174,25 | 174,25 | 171,25 | 171,75 | -2,55% | - |
| 03.03.2026 | 178,25 | 178,25 | 176,25 | 176,25 | -1,26% | - |
| 02.03.2026 | 180,25 | 183,25 | 176,25 | 178,50 | -2,06% | 19,00 |
| 27.02.2026 | 183,00 | 185,00 | 177,75 | 182,25 | -0,41% | - |
| 26.02.2026 | 184,75 | 186,50 | 182,75 | 183,00 | -0,95% | - |
| 25.02.2026 | 184,25 | 186,00 | 183,00 | 184,75 | 1,65% | - |
| 24.02.2026 | 181,75 | 182,25 | 181,25 | 181,75 | -1,22% | - |
| 23.02.2026 | 180,75 | 184,25 | 179,25 | 184,00 | 1,10% | - |
| 20.02.2026 | 178,25 | 183,50 | 176,25 | 182,00 | 0,83% | - |
| 19.02.2026 | 179,00 | 181,00 | 175,50 | 180,50 | 0,70% | - |
| 18.02.2026 | 177,75 | 181,25 | 173,50 | 179,25 | 5,29% | 70,00 |
| 17.02.2026 | 169,25 | 171,25 | 167,50 | 170,25 | 0,29% | - |
| 16.02.2026 | 167,75 | 170,25 | 165,00 | 169,75 | 1,19% | - |
| 13.02.2026 | 162,75 | 168,00 | 161,25 | 167,75 | 5,01% | - |
| 12.02.2026 | 159,25 | 160,75 | 156,25 | 159,75 | 0,95% | 50,00 |
| 11.02.2026 | 161,75 | 162,75 | 155,25 | 158,25 | -2,16% | - |
| 10.02.2026 | 152,75 | 165,50 | 152,50 | 161,75 | 5,55% | - |
| 09.02.2026 | 144,50 | 153,25 | 143,25 | 153,25 | 11,66% | 1,00 |
| 06.02.2026 | 137,50 | 137,50 | 137,25 | 137,25 | 0,37% | - |
| 05.02.2026 | 141,25 | 142,75 | 136,00 | 136,75 | -3,53% | 6,00 |
| 04.02.2026 | 132,25 | 147,00 | 132,25 | 141,75 | 7,39% | 85,00 |
| 03.02.2026 | 135,75 | 137,50 | 130,25 | 132,00 | -1,31% | - |
| 02.02.2026 | 134,75 | 135,00 | 133,50 | 133,75 | -0,74% | - |
| 30.01.2026 | 135,00 | 135,00 | 134,25 | 134,75 | -0,19% | - |
| 29.01.2026 | 135,25 | 136,50 | 133,50 | 135,00 | -0,55% | - |
| 28.01.2026 | 136,50 | 139,50 | 133,25 | 135,75 | -0,18% | - |
| 27.01.2026 | 136,50 | 136,50 | 136,00 | 136,00 | 0,18% | - |
| 26.01.2026 | 135,25 | 135,75 | 135,25 | 135,75 | 0,37% | - |
| 23.01.2026 | 132,50 | 135,75 | 131,00 | 135,25 | 3,84% | - |
| 22.01.2026 | 130,75 | 130,75 | 130,25 | 130,25 | -1,88% | - |
| 21.01.2026 | 139,25 | 139,75 | 132,75 | 132,75 | -2,03% | - |
| 20.01.2026 | 130,75 | 135,50 | 127,75 | 135,50 | 5,24% | - |