29,400€
-0,17%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,53 | 29,65 | 29,45 | 29,53 | 0,25% | - |
| 28.05.2026 | 29,18 | 29,78 | 29,18 | 29,45 | -1,59% | - |
| 27.05.2026 | 29,55 | 29,98 | 29,20 | 29,93 | 0,67% | - |
| 26.05.2026 | 29,85 | 29,85 | 29,55 | 29,73 | -0,25% | - |
| 25.05.2026 | 30,00 | 30,00 | 29,50 | 29,80 | 1,27% | - |
| 22.05.2026 | 29,28 | 29,63 | 28,90 | 29,43 | 1,29% | - |
| 21.05.2026 | 28,65 | 29,05 | 28,45 | 29,05 | 1,84% | - |
| 20.05.2026 | 28,03 | 28,70 | 27,98 | 28,53 | 1,24% | - |
| 19.05.2026 | 28,18 | 28,68 | 28,08 | 28,18 | 0,27% | - |
| 18.05.2026 | 28,40 | 28,63 | 28,08 | 28,10 | -2,09% | - |
| 15.05.2026 | 28,65 | 28,88 | 28,45 | 28,70 | -0,26% | - |
| 14.05.2026 | 30,00 | 30,08 | 28,60 | 28,78 | -6,27% | - |
| 13.05.2026 | 31,75 | 31,85 | 30,35 | 30,70 | 0,57% | 411,00 |
| 12.05.2026 | 30,23 | 30,93 | 29,93 | 30,53 | 1,58% | - |
| 11.05.2026 | 30,15 | 30,15 | 30,05 | 30,05 | -0,25% | - |
| 08.05.2026 | 29,73 | 30,13 | 29,60 | 30,13 | 1,09% | - |
| 07.05.2026 | 30,03 | 30,38 | 29,68 | 29,80 | -0,75% | - |
| 06.05.2026 | 28,98 | 30,08 | 28,88 | 30,03 | 3,45% | - |
| 05.05.2026 | 28,48 | 29,08 | 28,48 | 29,03 | 0,26% | - |
| 04.05.2026 | 29,03 | 29,20 | 28,80 | 28,95 | 1,31% | - |
| 30.04.2026 | 28,43 | 28,65 | 28,30 | 28,58 | 0,00% | - |
| 29.04.2026 | 28,90 | 28,98 | 28,55 | 28,58 | -1,12% | - |
| 28.04.2026 | 28,30 | 28,95 | 28,25 | 28,90 | 2,12% | - |
| 27.04.2026 | 28,40 | 28,55 | 27,85 | 28,30 | -0,44% | - |
| 24.04.2026 | 28,53 | 28,65 | 28,20 | 28,43 | -0,26% | - |
| 23.04.2026 | 28,63 | 28,63 | 28,45 | 28,50 | -1,47% | - |
| 22.04.2026 | 28,53 | 29,18 | 28,53 | 28,93 | -0,34% | - |
| 21.04.2026 | 29,03 | 29,08 | 29,03 | 29,03 | 1,22% | - |
| 20.04.2026 | 29,08 | 29,08 | 28,40 | 28,68 | 0,09% | - |
| 17.04.2026 | 28,18 | 28,70 | 28,18 | 28,65 | 1,78% | - |
| 16.04.2026 | 28,58 | 29,13 | 28,13 | 28,15 | -1,31% | - |
| 15.04.2026 | 28,90 | 29,40 | 28,43 | 28,53 | -1,38% | - |
| 14.04.2026 | 28,73 | 29,45 | 28,58 | 28,93 | 0,26% | 4,00 |
| 13.04.2026 | 29,05 | 29,05 | 28,83 | 28,85 | -1,11% | - |
| 10.04.2026 | 28,80 | 29,53 | 28,55 | 29,18 | 0,95% | 10,00 |
| 09.04.2026 | 29,08 | 29,08 | 28,63 | 28,90 | 2,21% | - |
| 08.04.2026 | 27,23 | 28,40 | 27,23 | 28,28 | 4,63% | - |
| 07.04.2026 | 27,38 | 27,78 | 26,78 | 27,03 | -1,37% | - |
| 02.04.2026 | 28,05 | 28,05 | 27,08 | 27,40 | -1,88% | - |
| 01.04.2026 | 27,30 | 28,20 | 27,28 | 27,93 | 2,85% | - |
| 31.03.2026 | 27,18 | 27,43 | 26,75 | 27,15 | -0,55% | - |
| 30.03.2026 | 26,80 | 27,45 | 26,05 | 27,30 | 2,06% | - |
| 27.03.2026 | 27,23 | 27,50 | 26,63 | 26,75 | -1,56% | - |
| 26.03.2026 | 26,85 | 27,40 | 26,73 | 27,18 | 0,93% | - |
| 25.03.2026 | 26,98 | 27,05 | 26,65 | 26,93 | 1,13% | - |
| 24.03.2026 | 26,65 | 26,90 | 26,18 | 26,63 | -0,56% | - |
| 23.03.2026 | 25,38 | 26,88 | 25,08 | 26,78 | 5,21% | - |
| 20.03.2026 | 26,50 | 26,78 | 25,30 | 25,45 | -3,96% | - |
| 19.03.2026 | 26,98 | 27,48 | 26,18 | 26,50 | -1,85% | - |
| 18.03.2026 | 27,33 | 28,08 | 26,98 | 27,00 | -1,19% | - |
| 17.03.2026 | 27,23 | 27,78 | 27,08 | 27,33 | 0,00% | - |
| 16.03.2026 | 27,48 | 27,88 | 27,20 | 27,33 | -0,27% | - |
| 13.03.2026 | 27,75 | 27,98 | 27,38 | 27,40 | -1,53% | - |
| 12.03.2026 | 28,23 | 28,40 | 27,75 | 27,83 | -2,02% | - |
| 11.03.2026 | 28,30 | 28,55 | 28,18 | 28,40 | -0,53% | - |
| 10.03.2026 | 28,23 | 28,63 | 27,70 | 28,55 | 1,06% | - |
| 09.03.2026 | 28,15 | 28,53 | 27,60 | 28,25 | -2,42% | - |
| 06.03.2026 | 29,25 | 29,85 | 28,75 | 28,95 | -0,94% | - |
| 05.03.2026 | 29,25 | 29,65 | 28,98 | 29,23 | -0,51% | - |
| 04.03.2026 | 28,93 | 29,80 | 27,85 | 29,38 | -3,13% | - |
| 03.03.2026 | 30,63 | 30,63 | 30,30 | 30,33 | -1,06% | - |
| 02.03.2026 | 31,88 | 32,05 | 30,15 | 30,65 | -4,29% | - |
| 27.02.2026 | 31,03 | 32,88 | 30,88 | 32,03 | 5,35% | - |
| 26.02.2026 | 30,78 | 30,90 | 30,25 | 30,40 | -1,38% | - |
| 25.02.2026 | 31,08 | 31,33 | 30,75 | 30,83 | -0,64% | - |
| 24.02.2026 | 30,40 | 31,08 | 30,23 | 31,03 | 2,14% | - |
| 23.02.2026 | 30,53 | 31,03 | 30,30 | 30,38 | -0,33% | - |
| 20.02.2026 | 30,18 | 30,58 | 29,98 | 30,48 | 1,50% | - |
| 19.02.2026 | 30,38 | 30,60 | 30,03 | 30,03 | 0,08% | - |
| 18.02.2026 | 30,08 | 30,10 | 29,75 | 30,00 | 0,08% | - |
| 17.02.2026 | 30,00 | 30,00 | 29,80 | 29,98 | -0,17% | - |
| 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% | - |