29,250€
0,60%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 29,03 | 29,15 | 28,78 | 29,05 | -0,09% | - |
| 06.11.2025 | 29,13 | 29,15 | 28,85 | 29,08 | 0,17% | - |
| 05.11.2025 | 29,18 | 29,23 | 28,93 | 29,03 | -0,94% | - |
| 04.11.2025 | 29,50 | 29,50 | 28,95 | 29,30 | 0,51% | - |
| 03.11.2025 | 29,13 | 29,15 | 29,13 | 29,15 | 0,26% | - |
| 31.10.2025 | 29,35 | 29,53 | 29,03 | 29,08 | -1,11% | - |
| 30.10.2025 | 29,90 | 30,08 | 29,28 | 29,40 | -1,59% | - |
| 29.10.2025 | 30,25 | 30,33 | 29,78 | 29,88 | -1,24% | - |
| 28.10.2025 | 30,33 | 30,33 | 29,90 | 30,25 | -0,17% | 4,00 |
| 27.10.2025 | 29,50 | 30,48 | 29,50 | 30,30 | 2,62% | - |
| 24.10.2025 | 29,73 | 29,95 | 29,40 | 29,53 | 2,70% | 3,00 |
| 23.10.2025 | 28,73 | 28,75 | 28,70 | 28,75 | 0,17% | - |
| 22.10.2025 | 27,63 | 29,08 | 27,35 | 28,70 | 3,52% | - |
| 21.10.2025 | 27,45 | 27,75 | 27,23 | 27,73 | 1,00% | - |
| 20.10.2025 | 27,53 | 27,65 | 27,28 | 27,45 | -0,36% | - |
| 17.10.2025 | 26,63 | 27,55 | 26,40 | 27,55 | 3,57% | - |
| 16.10.2025 | 26,35 | 26,83 | 26,35 | 26,60 | 0,85% | - |
| 15.10.2025 | 26,40 | 26,55 | 26,13 | 26,38 | 0,86% | - |
| 14.10.2025 | 26,35 | 26,38 | 25,85 | 26,15 | -0,29% | - |
| 13.10.2025 | 25,93 | 26,23 | 25,93 | 26,23 | 0,87% | - |
| 10.10.2025 | 26,60 | 26,88 | 25,90 | 26,00 | -2,16% | - |
| 09.10.2025 | 26,88 | 27,03 | 26,55 | 26,58 | -0,93% | - |
| 08.10.2025 | 26,90 | 27,10 | 26,60 | 26,83 | -0,28% | - |
| 07.10.2025 | 27,08 | 27,20 | 26,80 | 26,90 | -0,74% | - |
| 06.10.2025 | 27,28 | 27,33 | 26,95 | 27,10 | -0,55% | - |
| 03.10.2025 | 27,10 | 27,33 | 26,98 | 27,25 | 0,83% | - |
| 02.10.2025 | 26,83 | 27,08 | 26,70 | 27,03 | 1,22% | - |
| 01.10.2025 | 26,63 | 26,83 | 26,40 | 26,70 | 0,28% | - |
| 30.09.2025 | 26,95 | 27,03 | 26,58 | 26,63 | -1,48% | - |
| 29.09.2025 | 26,85 | 27,05 | 26,85 | 27,03 | 0,75% | - |
| 26.09.2025 | 26,85 | 26,88 | 26,83 | 26,83 | -0,37% | - |
| 25.09.2025 | 26,90 | 26,93 | 26,90 | 26,93 | 0,09% | - |
| 24.09.2025 | 27,15 | 27,25 | 26,68 | 26,90 | -0,92% | - |
| 23.09.2025 | 26,98 | 27,18 | 26,93 | 27,15 | 0,74% | - |
| 22.09.2025 | 26,83 | 26,95 | 26,80 | 26,95 | 1,60% | - |
| 19.09.2025 | 26,55 | 26,55 | 26,53 | 26,53 | -0,28% | - |
| 18.09.2025 | 26,63 | 26,78 | 26,50 | 26,60 | 0,09% | - |
| 17.09.2025 | 26,53 | 26,60 | 26,38 | 26,58 | 0,19% | - |
| 16.09.2025 | 26,75 | 26,88 | 26,40 | 26,53 | -2,48% | - |
| 15.09.2025 | 27,13 | 27,25 | 27,08 | 27,20 | 0,37% | - |
| 12.09.2025 | 27,03 | 27,15 | 26,73 | 27,10 | 0,56% | - |
| 11.09.2025 | 26,93 | 26,95 | 26,93 | 26,95 | -0,74% | - |
| 10.09.2025 | 27,13 | 27,15 | 27,13 | 27,15 | -0,46% | - |
| 09.09.2025 | 27,30 | 27,45 | 27,18 | 27,28 | -0,09% | - |
| 08.09.2025 | 27,28 | 27,30 | 27,28 | 27,30 | 0,18% | - |
| 05.09.2025 | 27,10 | 27,35 | 26,80 | 27,25 | 0,46% | - |
| 04.09.2025 | 26,88 | 27,15 | 26,60 | 27,13 | 0,93% | - |
| 03.09.2025 | 26,95 | 27,20 | 26,75 | 26,88 | -0,46% | - |
| 02.09.2025 | 27,05 | 27,20 | 26,80 | 27,00 | -0,18% | - |
| 01.09.2025 | 26,98 | 27,10 | 26,80 | 27,05 | 0,09% | - |
| 29.08.2025 | 27,03 | 27,23 | 26,93 | 27,03 | -0,28% | - |
| 28.08.2025 | 26,65 | 27,13 | 26,65 | 27,10 | 1,59% | - |
| 27.08.2025 | 27,08 | 27,10 | 26,63 | 26,68 | -1,57% | - |
| 26.08.2025 | 27,18 | 27,23 | 26,85 | 27,10 | -0,18% | - |
| 25.08.2025 | 27,08 | 27,25 | 26,90 | 27,15 | 0,18% | - |
| 22.08.2025 | 26,78 | 27,18 | 26,73 | 27,10 | 1,12% | - |
| 21.08.2025 | 26,88 | 26,93 | 26,70 | 26,80 | -0,09% | - |
| 20.08.2025 | 26,53 | 26,88 | 26,43 | 26,83 | 0,94% | - |
| 19.08.2025 | 26,33 | 26,68 | 26,25 | 26,58 | 1,14% | - |
| 18.08.2025 | 26,63 | 26,70 | 26,20 | 26,28 | -1,22% | - |
| 15.08.2025 | 26,50 | 26,75 | 26,38 | 26,60 | 0,38% | - |
| 14.08.2025 | 26,20 | 26,53 | 26,10 | 26,50 | 1,05% | - |
| 13.08.2025 | 26,03 | 26,43 | 25,95 | 26,23 | 0,67% | - |
| 12.08.2025 | 25,85 | 26,13 | 25,80 | 26,05 | 0,77% | - |
| 11.08.2025 | 25,88 | 26,25 | 25,75 | 25,85 | -0,67% | - |
| 08.08.2025 | 25,78 | 26,05 | 25,70 | 26,03 | 0,97% | - |
| 07.08.2025 | 25,95 | 26,10 | 25,63 | 25,78 | -0,77% | - |
| 06.08.2025 | 26,05 | 26,28 | 25,78 | 25,98 | -0,38% | - |
| 05.08.2025 | 26,00 | 26,25 | 25,95 | 26,08 | 0,19% | - |
| 04.08.2025 | 26,03 | 26,30 | 25,88 | 26,03 | 0,39% | - |
| 01.08.2025 | 26,30 | 26,63 | 25,75 | 25,93 | -1,52% | - |
| 31.07.2025 | 26,70 | 26,83 | 25,80 | 26,33 | -1,50% | - |
| 30.07.2025 | 26,88 | 26,98 | 26,60 | 26,73 | -0,56% | - |
| 29.07.2025 | 26,43 | 26,95 | 26,43 | 26,88 | 1,51% | - |
| 28.07.2025 | 26,48 | 26,88 | 26,33 | 26,48 | 0,09% | - |
| 25.07.2025 | 26,60 | 26,65 | 25,93 | 26,45 | -0,56% | - |
| 24.07.2025 | 26,03 | 26,78 | 25,93 | 26,60 | 2,21% | - |
| 23.07.2025 | 24,48 | 26,05 | 24,48 | 26,03 | 6,12% | - |
| 22.07.2025 | 24,53 | 24,80 | 24,40 | 24,53 | -0,10% | 3,00 |
| 21.07.2025 | 24,20 | 24,68 | 24,15 | 24,55 | 1,45% | - |
| 18.07.2025 | 24,13 | 24,40 | 23,98 | 24,20 | 0,10% | - |
| 17.07.2025 | 24,08 | 24,28 | 23,98 | 24,18 | 0,21% | - |
| 16.07.2025 | 24,15 | 24,20 | 23,80 | 24,13 | -0,21% | 25,00 |
| 15.07.2025 | 24,08 | 24,38 | 23,95 | 24,18 | 0,21% | - |
| 14.07.2025 | 24,33 | 24,40 | 24,03 | 24,13 | -1,53% | - |
| 11.07.2025 | 25,28 | 25,28 | 24,45 | 24,50 | -3,35% | 9,00 |
| 10.07.2025 | 24,73 | 25,38 | 24,60 | 25,35 | 2,42% | - |
| 09.07.2025 | 25,45 | 25,65 | 24,70 | 24,75 | -2,75% | - |
| 08.07.2025 | 24,78 | 25,50 | 24,78 | 25,45 | 2,83% | - |
| 07.07.2025 | 24,80 | 24,93 | 24,45 | 24,75 | 0,00% | - |
| 04.07.2025 | 24,93 | 25,35 | 24,70 | 24,75 | -0,60% | - |
| 03.07.2025 | 24,63 | 24,93 | 24,53 | 24,90 | 1,32% | - |
| 02.07.2025 | 24,53 | 24,68 | 24,38 | 24,58 | 0,20% | - |
| 01.07.2025 | 24,48 | 24,58 | 24,08 | 24,53 | 0,20% | - |
| 30.06.2025 | 24,60 | 24,78 | 24,33 | 24,48 | -0,41% | - |
| 27.06.2025 | 24,15 | 24,63 | 24,05 | 24,58 | 1,65% | - |
| 26.06.2025 | 24,05 | 24,18 | 24,00 | 24,18 | 0,62% | - |
| 25.06.2025 | 24,18 | 24,28 | 23,90 | 24,03 | -0,72% | - |
| 24.06.2025 | 24,18 | 24,30 | 23,90 | 24,20 | 1,26% | - |
| 23.06.2025 | 23,98 | 23,98 | 23,63 | 23,90 | -0,31% | - |