29,900€
-0,42%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 30,00 | 30,00 | 29,93 | 29,93 | -0,33% | - |
| 16.02.2026 | 29,35 | 30,15 | 29,33 | 30,03 | 2,30% | - |
| 13.02.2026 | 29,53 | 29,63 | 29,23 | 29,35 | -0,93% | - |
| 12.02.2026 | 29,43 | 29,65 | 29,15 | 29,63 | 1,37% | - |
| 11.02.2026 | 30,65 | 30,68 | 28,93 | 29,23 | -4,42% | - |
| 10.02.2026 | 29,80 | 30,65 | 29,70 | 30,58 | 3,38% | - |
| 09.02.2026 | 29,73 | 29,80 | 29,45 | 29,58 | 1,02% | - |
| 06.02.2026 | 28,65 | 29,30 | 28,43 | 29,28 | 2,09% | - |
| 05.02.2026 | 29,10 | 29,35 | 27,60 | 28,68 | -1,55% | - |
| 04.02.2026 | 28,58 | 29,25 | 28,58 | 29,13 | 0,43% | - |
| 03.02.2026 | 29,00 | 29,03 | 28,98 | 29,00 | 0,17% | - |
| 02.02.2026 | 28,58 | 29,08 | 28,40 | 28,95 | -0,09% | - |
| 30.01.2026 | 29,00 | 29,05 | 28,78 | 28,98 | -0,26% | - |
| 29.01.2026 | 28,90 | 29,05 | 28,78 | 29,05 | 0,61% | - |
| 28.01.2026 | 29,33 | 29,58 | 28,78 | 28,88 | -1,70% | - |
| 27.01.2026 | 29,23 | 29,40 | 29,03 | 29,38 | 0,69% | - |
| 26.01.2026 | 29,25 | 29,38 | 28,75 | 29,18 | -0,34% | - |
| 23.01.2026 | 29,25 | 29,50 | 29,03 | 29,28 | 0,86% | - |
| 22.01.2026 | 29,05 | 29,05 | 29,00 | 29,03 | -0,17% | - |
| 21.01.2026 | 28,55 | 29,25 | 28,43 | 29,08 | 0,09% | - |
| 20.01.2026 | 29,13 | 29,13 | 29,00 | 29,05 | -0,34% | - |
| 19.01.2026 | 29,53 | 29,53 | 28,65 | 29,15 | -1,27% | - |
| 16.01.2026 | 29,83 | 30,00 | 29,48 | 29,53 | -1,09% | 2,00 |
| 15.01.2026 | 30,15 | 30,38 | 29,75 | 29,85 | -0,91% | - |
| 14.01.2026 | 29,65 | 30,18 | 29,65 | 30,13 | 1,18% | - |
| 13.01.2026 | 29,83 | 29,93 | 29,38 | 29,78 | -0,08% | - |
| 12.01.2026 | 29,98 | 30,28 | 29,65 | 29,80 | -0,33% | - |
| 09.01.2026 | 30,03 | 30,15 | 29,90 | 29,90 | -0,50% | - |
| 08.01.2026 | 30,08 | 30,08 | 30,03 | 30,05 | -0,33% | - |
| 07.01.2026 | 30,23 | 30,28 | 29,98 | 30,15 | 0,84% | - |
| 06.01.2026 | 29,88 | 29,98 | 29,88 | 29,90 | 0,00% | - |
| 05.01.2026 | 30,10 | 30,10 | 29,65 | 29,90 | 0,25% | - |
| 02.01.2026 | 29,60 | 30,08 | 29,60 | 29,83 | 1,45% | - |
| 30.12.2025 | 29,40 | 29,43 | 29,38 | 29,40 | -0,08% | - |
| 29.12.2025 | 29,03 | 29,43 | 29,00 | 29,43 | 1,47% | - |
| 23.12.2025 | 29,38 | 29,40 | 28,98 | 29,00 | -1,11% | - |
| 22.12.2025 | 29,40 | 29,53 | 29,03 | 29,33 | -0,51% | - |
| 19.12.2025 | 29,58 | 29,83 | 29,38 | 29,48 | -0,59% | - |
| 18.12.2025 | 28,43 | 29,78 | 28,43 | 29,65 | 3,13% | - |
| 17.12.2025 | 28,73 | 28,75 | 28,70 | 28,75 | 0,00% | - |
| 16.12.2025 | 28,35 | 28,78 | 27,63 | 28,75 | 1,23% | - |
| 15.12.2025 | 28,48 | 28,65 | 28,38 | 28,40 | -0,26% | - |
| 12.12.2025 | 28,23 | 28,65 | 27,93 | 28,48 | 0,80% | - |
| 11.12.2025 | 27,73 | 28,25 | 27,45 | 28,25 | 2,36% | - |
| 10.12.2025 | 27,95 | 28,00 | 27,58 | 27,60 | -1,52% | - |
| 09.12.2025 | 28,38 | 28,55 | 27,93 | 28,03 | -0,97% | - |
| 08.12.2025 | 28,28 | 28,30 | 28,25 | 28,30 | -0,09% | - |
| 05.12.2025 | 27,95 | 28,60 | 27,88 | 28,33 | 0,71% | - |
| 04.12.2025 | 29,15 | 29,20 | 27,80 | 28,13 | -7,02% | 500,00 |
| 03.12.2025 | 29,83 | 30,93 | 29,83 | 30,25 | 1,34% | - |
| 02.12.2025 | 29,88 | 29,95 | 29,58 | 29,85 | 0,93% | - |
| 01.12.2025 | 29,68 | 29,68 | 29,58 | 29,58 | 0,17% | - |
| 28.11.2025 | 29,50 | 29,60 | 29,25 | 29,53 | 0,08% | - |
| 27.11.2025 | 29,48 | 29,65 | 29,35 | 29,50 | 0,00% | - |
| 26.11.2025 | 29,68 | 29,83 | 29,43 | 29,50 | -0,51% | - |
| 25.11.2025 | 29,50 | 29,68 | 29,25 | 29,65 | 0,51% | - |
| 24.11.2025 | 29,30 | 29,78 | 29,30 | 29,50 | 0,94% | - |
| 21.11.2025 | 28,55 | 29,23 | 28,53 | 29,23 | 2,36% | - |
| 20.11.2025 | 28,98 | 29,18 | 28,53 | 28,55 | -0,95% | - |
| 19.11.2025 | 28,45 | 28,90 | 28,25 | 28,83 | 0,70% | - |
| 18.11.2025 | 28,58 | 29,20 | 28,38 | 28,63 | -0,78% | - |
| 17.11.2025 | 28,88 | 29,03 | 28,78 | 28,85 | -0,17% | 2,00 |
| 14.11.2025 | 29,10 | 29,33 | 28,63 | 28,90 | -0,60% | - |
| 13.11.2025 | 29,43 | 29,50 | 29,03 | 29,08 | -1,44% | - |
| 12.11.2025 | 29,30 | 29,73 | 28,95 | 29,50 | 1,46% | - |
| 11.11.2025 | 29,10 | 29,15 | 28,93 | 29,08 | -0,09% | - |
| 10.11.2025 | 29,23 | 29,43 | 28,85 | 29,10 | 0,17% | - |
| 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% | - |