25,225€
-0,59%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,33 | 25,38 | 25,05 | 25,30 | -0,30% | - |
| 08.09.2026 | 25,40 | 25,43 | 25,35 | 25,38 | -0,68% | - |
| 07.09.2026 | 25,63 | 25,63 | 25,55 | 25,55 | -0,20% | - |
| 04.09.2026 | 25,75 | 25,90 | 25,58 | 25,60 | -0,58% | - |
| 03.09.2026 | 25,33 | 25,80 | 25,23 | 25,75 | 2,79% | - |
| 02.09.2026 | 25,15 | 25,23 | 24,95 | 25,05 | -0,69% | - |
| 01.09.2026 | 25,05 | 25,73 | 25,00 | 25,23 | 0,70% | 1,00 |
| 31.08.2026 | 25,35 | 25,80 | 25,00 | 25,05 | -2,24% | - |
| 28.08.2026 | 25,58 | 25,75 | 25,45 | 25,63 | 0,69% | - |
| 27.08.2026 | 25,70 | 25,78 | 25,40 | 25,45 | -1,17% | - |
| 26.08.2026 | 25,68 | 25,80 | 25,63 | 25,75 | -0,87% | - |
| 25.08.2026 | 25,90 | 26,03 | 25,90 | 25,98 | -0,29% | - |
| 24.08.2026 | 26,05 | 26,10 | 26,05 | 26,05 | -0,19% | - |
| 21.08.2026 | 26,00 | 26,15 | 25,90 | 26,10 | 0,58% | - |
| 20.08.2026 | 25,90 | 26,08 | 25,78 | 25,95 | 0,29% | - |
| 19.08.2026 | 25,78 | 26,00 | 25,63 | 25,88 | 0,10% | - |
| 18.08.2026 | 25,70 | 26,10 | 25,65 | 25,85 | -0,10% | - |
| 17.08.2026 | 26,23 | 26,33 | 25,83 | 25,88 | -1,24% | - |
| 14.08.2026 | 25,85 | 26,20 | 25,78 | 26,20 | 1,35% | - |
| 13.08.2026 | 25,68 | 25,95 | 25,53 | 25,85 | 0,78% | - |
| 12.08.2026 | 25,78 | 25,90 | 25,55 | 25,65 | -0,39% | - |
| 11.08.2026 | 25,68 | 25,88 | 25,58 | 25,75 | 0,68% | - |
| 10.08.2026 | 25,85 | 25,88 | 25,55 | 25,58 | -1,06% | - |
| 07.08.2026 | 25,98 | 26,05 | 25,68 | 25,85 | -0,39% | 2,00 |
| 06.08.2026 | 25,95 | 26,15 | 25,90 | 25,95 | -0,38% | - |
| 05.08.2026 | 26,28 | 26,38 | 25,95 | 26,05 | -0,95% | - |
| 04.08.2026 | 26,58 | 26,65 | 26,03 | 26,30 | -2,41% | - |
| 03.08.2026 | 26,53 | 27,03 | 26,53 | 26,95 | 1,70% | - |
| 31.07.2026 | 26,40 | 27,00 | 26,28 | 26,50 | 0,38% | - |
| 30.07.2026 | 26,05 | 26,75 | 26,00 | 26,40 | 1,25% | - |
| 29.07.2026 | 26,33 | 26,48 | 26,03 | 26,08 | -1,14% | - |
| 28.07.2026 | 25,88 | 26,40 | 25,85 | 26,38 | 1,34% | - |
| 27.07.2026 | 25,80 | 26,30 | 25,80 | 26,03 | 0,87% | - |
| 24.07.2026 | 25,43 | 26,85 | 25,38 | 25,80 | 1,47% | 394,00 |
| 23.07.2026 | 26,03 | 26,03 | 25,40 | 25,43 | -1,26% | - |
| 22.07.2026 | 25,73 | 25,75 | 25,68 | 25,75 | 0,68% | - |
| 21.07.2026 | 25,40 | 25,63 | 25,40 | 25,58 | 0,49% | - |
| 20.07.2026 | 25,88 | 25,95 | 25,35 | 25,45 | -1,83% | - |
| 17.07.2026 | 25,55 | 26,13 | 25,55 | 25,93 | -1,33% | - |
| 16.07.2026 | 26,30 | 26,40 | 26,23 | 26,28 | 0,48% | - |
| 15.07.2026 | 26,05 | 26,35 | 25,90 | 26,15 | 0,19% | - |
| 14.07.2026 | 26,13 | 26,33 | 26,05 | 26,10 | -0,29% | - |
| 13.07.2026 | 26,28 | 26,43 | 25,85 | 26,18 | -0,66% | - |
| 10.07.2026 | 26,38 | 26,43 | 26,35 | 26,35 | -0,19% | - |
| 09.07.2026 | 26,55 | 26,63 | 26,23 | 26,40 | -0,09% | - |
| 08.07.2026 | 26,85 | 26,88 | 26,25 | 26,43 | -1,58% | - |
| 07.07.2026 | 27,13 | 27,35 | 26,83 | 26,85 | -0,56% | - |
| 06.07.2026 | 27,03 | 27,03 | 26,98 | 27,00 | -0,09% | - |
| 03.07.2026 | 26,73 | 27,18 | 26,73 | 27,03 | 0,56% | 15,00 |
| 02.07.2026 | 26,90 | 27,00 | 26,88 | 26,88 | 0,00% | - |
| 01.07.2026 | 26,60 | 26,98 | 26,53 | 26,88 | 0,84% | - |
| 30.06.2026 | 26,38 | 26,80 | 26,08 | 26,65 | 0,28% | - |
| 29.06.2026 | 26,48 | 26,65 | 26,48 | 26,58 | 0,38% | - |
| 26.06.2026 | 27,03 | 27,03 | 26,43 | 26,48 | -2,67% | - |
| 25.06.2026 | 27,10 | 27,25 | 27,10 | 27,20 | -1,09% | - |
| 24.06.2026 | 27,48 | 27,53 | 27,45 | 27,50 | -0,18% | - |
| 23.06.2026 | 27,28 | 27,58 | 27,18 | 27,55 | 0,00% | 1,00 |
| 22.06.2026 | 27,55 | 27,83 | 27,33 | 27,55 | -0,27% | - |
| 19.06.2026 | 27,93 | 28,15 | 27,55 | 27,63 | -0,99% | - |
| 18.06.2026 | 27,88 | 28,18 | 27,55 | 27,90 | -0,36% | - |
| 17.06.2026 | 28,55 | 28,68 | 27,93 | 28,00 | -2,78% | - |
| 16.06.2026 | 28,83 | 28,85 | 28,80 | 28,80 | -0,17% | - |
| 15.06.2026 | 29,10 | 29,10 | 28,80 | 28,85 | 1,76% | - |
| 12.06.2026 | 28,40 | 29,08 | 27,95 | 28,35 | 2,44% | - |
| 11.06.2026 | 27,73 | 27,98 | 27,63 | 27,68 | -1,07% | - |
| 10.06.2026 | 28,03 | 28,33 | 27,73 | 27,98 | -0,71% | - |
| 09.06.2026 | 28,18 | 28,50 | 27,80 | 28,18 | 0,54% | 30,00 |
| 08.06.2026 | 28,30 | 28,45 | 28,03 | 28,03 | -1,32% | - |
| 05.06.2026 | 28,73 | 29,08 | 28,33 | 28,40 | -2,57% | 2,00 |
| 04.06.2026 | 29,38 | 29,53 | 29,03 | 29,15 | -1,52% | - |
| 03.06.2026 | 29,48 | 29,60 | 29,30 | 29,60 | 1,72% | - |
| 02.06.2026 | 29,10 | 29,15 | 29,05 | 29,10 | 0,52% | - |
| 01.06.2026 | 29,28 | 29,65 | 28,80 | 28,95 | -1,95% | 14,00 |
| 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% | - |