149,300€
0,07%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 149,70 | 151,80 | 147,50 | 148,80 | -0,27% | - |
| 08.10.2026 | 152,70 | 152,70 | 148,60 | 149,20 | -2,29% | - |
| 07.10.2026 | 153,90 | 154,10 | 150,10 | 152,70 | -0,91% | - |
| 06.10.2026 | 153,40 | 154,50 | 151,40 | 154,10 | 0,46% | - |
| 05.10.2026 | 156,00 | 156,70 | 152,00 | 153,40 | -1,41% | - |
| 02.10.2026 | 153,90 | 156,20 | 153,00 | 155,60 | 1,57% | - |
| 01.10.2026 | 142,00 | 153,50 | 141,90 | 153,20 | 7,66% | - |
| 30.09.2026 | 143,20 | 144,20 | 141,50 | 142,30 | 0,49% | - |
| 29.09.2026 | 137,40 | 144,00 | 137,40 | 141,60 | 2,46% | - |
| 28.09.2026 | 143,30 | 143,80 | 137,60 | 138,20 | -4,23% | - |
| 25.09.2026 | 141,20 | 144,60 | 139,60 | 144,30 | 2,05% | - |
| 24.09.2026 | 148,70 | 148,70 | 139,40 | 141,40 | -4,78% | - |
| 23.09.2026 | 144,10 | 149,00 | 144,10 | 148,50 | 3,92% | 4,00 |
| 22.09.2026 | 140,40 | 145,30 | 140,10 | 142,90 | 1,56% | - |
| 21.09.2026 | 137,40 | 141,70 | 136,30 | 140,70 | 3,23% | - |
| 18.09.2026 | 137,30 | 140,10 | 135,20 | 136,30 | -1,09% | - |
| 17.09.2026 | 135,40 | 139,70 | 135,40 | 137,80 | 0,95% | - |
| 16.09.2026 | 129,50 | 142,30 | 129,50 | 136,50 | 5,32% | 38,00 |
| 15.09.2026 | 128,60 | 129,70 | 126,90 | 129,60 | -0,38% | - |
| 14.09.2026 | 141,10 | 141,10 | 130,00 | 130,10 | -7,99% | - |
| 11.09.2026 | 138,50 | 141,40 | 138,00 | 141,40 | 1,95% | - |
| 10.09.2026 | 140,90 | 142,70 | 137,00 | 138,70 | -1,77% | - |
| 09.09.2026 | 137,80 | 141,50 | 137,50 | 141,20 | 2,99% | - |
| 08.09.2026 | 137,30 | 137,30 | 137,10 | 137,10 | -0,29% | - |
| 07.09.2026 | 134,80 | 138,30 | 134,30 | 137,50 | 2,00% | - |
| 04.09.2026 | 128,30 | 136,60 | 128,10 | 134,80 | 4,50% | - |
| 03.09.2026 | 127,80 | 129,40 | 127,40 | 129,00 | 0,86% | - |
| 02.09.2026 | 127,10 | 128,90 | 124,60 | 127,90 | -3,40% | - |
| 01.09.2026 | 135,40 | 136,10 | 132,30 | 132,40 | -4,34% | - |
| 31.08.2026 | 138,10 | 139,30 | 137,50 | 138,40 | -0,14% | - |
| 28.08.2026 | 140,40 | 141,60 | 138,40 | 138,60 | -1,14% | - |
| 27.08.2026 | 138,00 | 143,00 | 138,00 | 140,20 | 1,45% | - |
| 26.08.2026 | 133,70 | 138,50 | 133,50 | 138,20 | 3,52% | - |
| 25.08.2026 | 133,00 | 136,30 | 132,80 | 133,50 | 0,30% | - |
| 24.08.2026 | 134,30 | 135,10 | 130,80 | 133,10 | -1,04% | - |
| 21.08.2026 | 134,70 | 136,80 | 134,30 | 134,50 | -1,18% | - |
| 20.08.2026 | 136,20 | 137,50 | 135,50 | 136,10 | -0,22% | - |
| 19.08.2026 | 139,50 | 140,40 | 136,20 | 136,40 | -2,57% | - |
| 18.08.2026 | 143,50 | 144,00 | 139,70 | 140,00 | -2,98% | - |
| 17.08.2026 | 143,70 | 146,70 | 142,80 | 144,30 | 0,49% | - |
| 14.08.2026 | 140,70 | 144,30 | 139,40 | 143,60 | 1,84% | - |
| 13.08.2026 | 140,40 | 141,60 | 139,70 | 141,00 | 0,57% | - |
| 12.08.2026 | 138,40 | 141,80 | 138,40 | 140,20 | 1,37% | - |
| 11.08.2026 | 138,10 | 141,70 | 137,30 | 138,30 | 0,44% | - |
| 10.08.2026 | 136,80 | 138,80 | 135,90 | 137,70 | 0,73% | - |
| 07.08.2026 | 133,50 | 138,60 | 133,30 | 136,70 | 2,55% | - |
| 06.08.2026 | 129,90 | 134,40 | 128,60 | 133,30 | 2,30% | - |
| 05.08.2026 | 130,00 | 132,40 | 130,00 | 130,30 | 0,39% | - |
| 04.08.2026 | 126,20 | 132,30 | 126,20 | 129,80 | 2,93% | - |
| 03.08.2026 | 126,30 | 128,70 | 124,20 | 126,10 | -0,16% | - |
| 31.07.2026 | 130,90 | 131,30 | 125,40 | 126,30 | -2,32% | - |
| 30.07.2026 | 125,40 | 133,00 | 125,40 | 129,30 | 2,46% | - |
| 29.07.2026 | 130,50 | 130,60 | 124,90 | 126,20 | -2,47% | - |
| 28.07.2026 | 126,30 | 131,30 | 125,00 | 129,40 | 2,21% | - |
| 27.07.2026 | 129,70 | 131,60 | 126,60 | 126,60 | -1,25% | - |
| 24.07.2026 | 132,30 | 133,10 | 127,10 | 128,20 | -5,04% | - |
| 23.07.2026 | 151,00 | 151,10 | 134,90 | 135,00 | -10,12% | - |
| 22.07.2026 | 128,60 | 150,40 | 128,40 | 150,20 | 20,84% | - |
| 21.07.2026 | 124,60 | 126,20 | 124,00 | 124,30 | -1,04% | - |
| 20.07.2026 | 126,90 | 127,10 | 124,80 | 125,60 | -1,41% | - |
| 17.07.2026 | 126,00 | 127,60 | 124,40 | 127,40 | -0,93% | - |
| 16.07.2026 | 123,50 | 129,40 | 122,10 | 128,60 | 4,89% | - |
| 15.07.2026 | 121,60 | 125,00 | 120,50 | 122,60 | 1,16% | - |
| 14.07.2026 | 120,10 | 122,00 | 119,40 | 121,20 | 0,00% | - |
| 13.07.2026 | 126,30 | 126,30 | 120,60 | 121,20 | -4,11% | - |
| 10.07.2026 | 123,50 | 126,60 | 121,80 | 126,40 | 1,69% | - |
| 09.07.2026 | 122,60 | 125,30 | 122,50 | 124,30 | 2,64% | - |
| 08.07.2026 | 124,30 | 124,30 | 120,80 | 121,10 | -2,81% | - |
| 07.07.2026 | 126,90 | 127,40 | 124,60 | 124,60 | 0,16% | - |
| 06.07.2026 | 125,50 | 127,80 | 123,40 | 124,40 | -0,96% | - |
| 03.07.2026 | 121,10 | 128,10 | 120,20 | 125,60 | 3,80% | 17,00 |
| 02.07.2026 | 131,00 | 131,60 | 120,50 | 121,00 | -7,49% | - |
| 01.07.2026 | 132,20 | 132,70 | 130,00 | 130,80 | -1,51% | 60,00 |
| 30.06.2026 | 129,40 | 132,90 | 128,70 | 132,80 | 3,27% | - |
| 29.06.2026 | 129,10 | 130,20 | 127,40 | 128,60 | 0,00% | - |
| 26.06.2026 | 133,20 | 134,50 | 128,20 | 128,60 | -3,60% | - |
| 25.06.2026 | 132,20 | 133,40 | 130,90 | 133,40 | 3,89% | - |
| 24.06.2026 | 129,50 | 129,80 | 127,20 | 128,40 | -1,08% | - |
| 23.06.2026 | 131,80 | 131,80 | 127,00 | 129,80 | -1,29% | 30,00 |
| 22.06.2026 | 132,70 | 133,20 | 128,40 | 131,50 | -0,83% | - |
| 19.06.2026 | 139,30 | 140,30 | 132,60 | 132,60 | -4,67% | - |
| 18.06.2026 | 143,50 | 145,40 | 138,80 | 139,10 | -4,79% | - |
| 17.06.2026 | 138,80 | 146,60 | 138,80 | 146,10 | 7,35% | - |
| 16.06.2026 | 146,60 | 150,00 | 133,10 | 136,10 | -7,48% | 100,00 |
| 15.06.2026 | 148,20 | 155,00 | 143,90 | 147,10 | -0,34% | 26,00 |
| 12.06.2026 | 156,50 | 157,10 | 143,60 | 147,60 | -4,59% | - |
| 11.06.2026 | 151,20 | 154,90 | 151,00 | 154,70 | 2,04% | - |
| 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% | - |