24,225€
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,18 | 24,33 | 23,98 | 24,33 | 0,41% | - |
| 15.05.2025 | 23,98 | 24,23 | 23,90 | 24,23 | 0,83% | - |
| 14.05.2025 | 24,03 | 24,15 | 23,90 | 24,03 | 0,00% | - |
| 13.05.2025 | 23,93 | 24,13 | 23,80 | 24,03 | 0,10% | - |
| 12.05.2025 | 23,80 | 24,15 | 23,53 | 24,00 | 0,84% | - |
| 09.05.2025 | 23,68 | 23,85 | 23,28 | 23,80 | 0,74% | - |
| 08.05.2025 | 23,60 | 23,83 | 23,48 | 23,63 | 0,11% | - |
| 07.05.2025 | 22,78 | 23,78 | 22,78 | 23,60 | 3,62% | - |
| 06.05.2025 | 23,35 | 23,45 | 22,78 | 22,78 | -2,57% | - |
| 05.05.2025 | 23,40 | 23,50 | 23,28 | 23,38 | -0,32% | - |
| 02.05.2025 | 23,35 | 23,48 | 23,25 | 23,45 | 0,32% | - |
| 30.04.2025 | 23,15 | 23,43 | 23,05 | 23,38 | 0,75% | 2,00 |
| 29.04.2025 | 23,20 | 23,23 | 22,90 | 23,20 | 0,00% | - |
| 28.04.2025 | 23,20 | 23,35 | 22,98 | 23,20 | 0,22% | - |
| 25.04.2025 | 22,83 | 23,20 | 22,70 | 23,15 | 1,42% | - |
| 24.04.2025 | 22,40 | 22,85 | 22,30 | 22,83 | 1,90% | - |
| 23.04.2025 | 22,28 | 22,58 | 22,25 | 22,40 | 0,56% | - |
| 22.04.2025 | 22,00 | 22,30 | 21,90 | 22,28 | 0,91% | - |
| 17.04.2025 | 21,45 | 22,28 | 21,45 | 22,08 | 2,91% | - |
| 16.04.2025 | 21,65 | 21,73 | 21,35 | 21,45 | -1,38% | - |
| 15.04.2025 | 21,55 | 21,93 | 21,53 | 21,75 | 0,93% | - |
| 14.04.2025 | 21,65 | 21,83 | 21,35 | 21,55 | -0,58% | - |
| 11.04.2025 | 21,08 | 21,70 | 20,63 | 21,68 | 2,73% | - |
| 10.04.2025 | 22,60 | 22,60 | 20,50 | 21,10 | -6,64% | - |
| 09.04.2025 | 20,20 | 22,78 | 19,92 | 22,60 | 11,60% | 50,00 |
| 08.04.2025 | 20,95 | 21,33 | 19,96 | 20,25 | -3,34% | - |
| 07.04.2025 | 20,90 | 21,60 | 20,25 | 20,95 | -1,64% | - |
| 04.04.2025 | 21,95 | 22,03 | 21,30 | 21,30 | -2,96% | - |
| 03.04.2025 | 22,35 | 22,75 | 21,95 | 21,95 | -3,09% | - |
| 02.04.2025 | 22,30 | 22,70 | 22,30 | 22,65 | 1,34% | - |
| 01.04.2025 | 22,63 | 22,68 | 22,23 | 22,35 | -1,22% | - |
| 31.03.2025 | 22,58 | 22,63 | 22,38 | 22,63 | -0,22% | - |
| 28.03.2025 | 23,55 | 23,55 | 22,65 | 22,68 | -2,37% | - |
| 27.03.2025 | 22,98 | 23,28 | 22,80 | 23,23 | 0,87% | - |
| 26.03.2025 | 23,25 | 23,30 | 22,98 | 23,03 | -1,07% | - |
| 25.03.2025 | 23,15 | 23,28 | 23,08 | 23,28 | 0,54% | - |
| 24.03.2025 | 23,70 | 23,95 | 23,08 | 23,15 | -2,32% | - |
| 21.03.2025 | 23,53 | 23,75 | 22,95 | 23,70 | 0,42% | - |
| 20.03.2025 | 22,55 | 23,85 | 22,28 | 23,60 | 4,66% | 1.104,00 |
| 19.03.2025 | 22,48 | 22,60 | 22,28 | 22,55 | 0,45% | - |
| 18.03.2025 | 22,35 | 22,65 | 22,25 | 22,45 | 0,45% | - |
| 17.03.2025 | 22,28 | 22,43 | 22,13 | 22,35 | 0,11% | - |
| 14.03.2025 | 22,10 | 22,40 | 21,85 | 22,33 | 1,13% | - |
| 13.03.2025 | 22,10 | 22,33 | 21,98 | 22,08 | -0,34% | - |
| 12.03.2025 | 22,43 | 22,48 | 22,08 | 22,15 | -1,12% | - |
| 11.03.2025 | 22,85 | 23,00 | 22,18 | 22,40 | -1,86% | 2,00 |
| 10.03.2025 | 22,95 | 23,03 | 22,55 | 22,83 | -0,65% | - |
| 07.03.2025 | 22,50 | 22,98 | 22,40 | 22,98 | 1,88% | - |
| 06.03.2025 | 22,40 | 22,85 | 22,30 | 22,55 | 0,45% | - |
| 05.03.2025 | 22,10 | 22,45 | 21,95 | 22,45 | 1,58% | - |
| 04.03.2025 | 22,65 | 22,70 | 21,75 | 22,10 | -2,32% | - |
| 03.03.2025 | 22,70 | 23,10 | 22,40 | 22,63 | -0,11% | 295,00 |
| 28.02.2025 | 23,30 | 23,53 | 22,40 | 22,65 | -3,21% | - |
| 27.02.2025 | 23,70 | 24,00 | 23,38 | 23,40 | -1,27% | - |
| 26.02.2025 | 24,00 | 24,13 | 23,60 | 23,70 | -1,25% | 127,00 |
| 25.02.2025 | 23,95 | 24,08 | 23,78 | 24,00 | 0,31% | - |
| 24.02.2025 | 24,03 | 24,28 | 23,93 | 23,93 | 0,31% | - |
| 21.02.2025 | 23,98 | 24,28 | 23,80 | 23,85 | -0,52% | - |
| 20.02.2025 | 24,03 | 24,13 | 23,93 | 23,98 | -0,10% | - |
| 19.02.2025 | 24,53 | 24,58 | 23,95 | 24,00 | -2,14% | - |
| 18.02.2025 | 24,63 | 24,70 | 24,43 | 24,53 | -0,41% | - |
| 17.02.2025 | 24,55 | 24,83 | 24,45 | 24,63 | 0,31% | - |
| 14.02.2025 | 24,50 | 24,70 | 24,43 | 24,55 | 0,00% | - |
| 13.02.2025 | 25,23 | 26,15 | 24,38 | 24,55 | -2,68% | - |
| 12.02.2025 | 25,28 | 25,30 | 24,93 | 25,23 | -0,20% | - |
| 11.02.2025 | 25,43 | 25,43 | 25,10 | 25,28 | -0,49% | - |
| 10.02.2025 | 25,40 | 25,55 | 25,30 | 25,40 | 0,10% | - |
| 07.02.2025 | 25,48 | 25,75 | 25,28 | 25,38 | -0,39% | - |
| 06.02.2025 | 25,38 | 25,53 | 25,15 | 25,48 | 0,39% | - |
| 05.02.2025 | 25,48 | 25,53 | 25,20 | 25,38 | -0,39% | - |
| 04.02.2025 | 25,33 | 25,53 | 24,95 | 25,48 | 0,59% | - |
| 03.02.2025 | 25,05 | 25,43 | 24,90 | 25,33 | -1,36% | - |
| 31.01.2025 | 25,98 | 26,03 | 25,58 | 25,68 | -1,25% | - |
| 30.01.2025 | 25,98 | 26,10 | 25,80 | 26,00 | 0,39% | - |
| 29.01.2025 | 25,75 | 25,98 | 25,65 | 25,90 | 0,58% | - |
| 28.01.2025 | 26,10 | 26,15 | 25,58 | 25,75 | -1,53% | - |
| 27.01.2025 | 25,75 | 26,20 | 25,58 | 26,15 | 0,97% | - |
| 24.01.2025 | 25,85 | 26,15 | 25,65 | 25,90 | 0,19% | 3,00 |
| 23.01.2025 | 25,23 | 25,85 | 25,23 | 25,85 | 2,27% | - |
| 22.01.2025 | 25,53 | 25,65 | 25,23 | 25,28 | -0,98% | - |
| 21.01.2025 | 25,38 | 25,55 | 25,10 | 25,53 | 0,59% | - |
| 20.01.2025 | 25,25 | 25,55 | 25,10 | 25,38 | 0,40% | - |
| 17.01.2025 | 24,88 | 25,30 | 24,83 | 25,28 | 1,61% | - |
| 16.01.2025 | 25,03 | 25,28 | 24,83 | 24,88 | -0,60% | - |
| 15.01.2025 | 24,70 | 25,08 | 24,68 | 25,03 | 1,32% | - |
| 14.01.2025 | 24,85 | 24,95 | 24,53 | 24,70 | -0,20% | - |
| 13.01.2025 | 24,48 | 24,75 | 24,23 | 24,75 | 1,12% | - |
| 10.01.2025 | 24,78 | 24,83 | 24,43 | 24,48 | -1,21% | - |
| 09.01.2025 | 24,88 | 24,98 | 24,68 | 24,78 | -0,40% | - |
| 08.01.2025 | 25,23 | 25,25 | 24,73 | 24,88 | -1,39% | - |
| 07.01.2025 | 25,13 | 25,38 | 25,08 | 25,23 | 0,40% | - |
| 06.01.2025 | 25,75 | 25,83 | 25,00 | 25,13 | -2,05% | - |
| 03.01.2025 | 25,63 | 25,90 | 25,50 | 25,65 | 0,00% | - |
| 02.01.2025 | 25,25 | 25,78 | 25,25 | 25,65 | 1,58% | 3,00 |
| 30.12.2024 | 25,33 | 25,40 | 25,15 | 25,25 | 0,00% | - |
| 27.12.2024 | 25,03 | 25,35 | 24,90 | 25,25 | 1,10% | - |
| 23.12.2024 | 25,15 | 25,33 | 24,85 | 24,98 | -0,50% | - |
| 20.12.2024 | 24,95 | 25,23 | 24,73 | 25,10 | 0,60% | - |
| 19.12.2024 | 25,13 | 25,30 | 24,90 | 24,95 | -0,70% | - |
| 18.12.2024 | 25,43 | 25,53 | 24,98 | 25,13 | -1,18% | - |