17,400€
-0,57%
Echtzeit-Aktienkurs Cie Immobiliere De Belgique S.A.
Bid:
Ask:
Aktienkurse zur Cie Immobiliere De Belgique S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,60 | 17,83 | 17,40 | 17,40 | -0,57% | - |
| 11.11.2026 | 17,60 | 17,78 | 17,50 | 17,50 | -1,41% | - |
| 10.11.2026 | 18,00 | 18,00 | 17,43 | 17,75 | -1,39% | - |
| 09.11.2026 | 17,60 | 18,00 | 17,28 | 18,00 | 4,35% | - |
| 06.11.2026 | 17,75 | 17,75 | 17,15 | 17,25 | 0,00% | - |
| 05.11.2026 | 17,90 | 17,90 | 17,20 | 17,25 | -2,27% | - |
| 04.11.2026 | 17,65 | 17,75 | 17,50 | 17,65 | 0,00% | - |
| 03.11.2026 | 17,95 | 17,95 | 17,55 | 17,65 | -0,84% | - |
| 02.11.2026 | 18,05 | 18,05 | 17,58 | 17,80 | 1,42% | - |
| 30.10.2026 | 18,05 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 29.10.2026 | 18,10 | 18,10 | 17,55 | 17,55 | -1,40% | - |
| 28.10.2026 | 18,10 | 18,10 | 17,68 | 17,80 | -1,11% | - |
| 27.10.2026 | 18,10 | 18,25 | 17,93 | 18,00 | -1,10% | - |
| 26.10.2026 | 18,38 | 18,40 | 18,15 | 18,20 | -2,15% | - |
| 23.10.2026 | 18,05 | 18,60 | 18,05 | 18,60 | 1,36% | - |
| 22.10.2026 | 18,05 | 18,40 | 18,05 | 18,35 | 1,94% | - |
| 21.10.2026 | 18,05 | 18,65 | 18,00 | 18,00 | 0,00% | - |
| 20.10.2026 | 18,05 | 18,05 | 17,78 | 18,00 | 0,00% | - |
| 19.10.2026 | 18,05 | 18,05 | 17,65 | 18,00 | 2,27% | - |
| 16.10.2026 | 18,05 | 18,05 | 17,60 | 17,60 | 0,00% | - |
| 15.10.2026 | 18,05 | 18,05 | 17,60 | 17,60 | -1,40% | - |
| 14.10.2026 | 18,35 | 18,35 | 17,85 | 17,85 | -0,56% | - |
| 13.10.2026 | 18,35 | 18,35 | 17,85 | 17,95 | -0,28% | - |
| 12.10.2026 | 18,35 | 18,35 | 17,95 | 18,00 | 0,84% | - |
| 09.10.2026 | 18,35 | 18,35 | 17,85 | 17,85 | -2,46% | - |
| 08.10.2026 | 18,85 | 18,85 | 18,28 | 18,30 | -1,08% | - |
| 07.10.2026 | 18,85 | 18,85 | 18,50 | 18,50 | 0,27% | - |
| 06.10.2026 | 18,85 | 18,85 | 18,43 | 18,45 | -1,34% | - |
| 05.10.2026 | 19,00 | 19,00 | 18,40 | 18,70 | 1,08% | - |
| 02.10.2026 | 19,05 | 19,05 | 18,50 | 18,50 | -0,27% | - |
| 01.10.2026 | 19,00 | 19,00 | 18,55 | 18,55 | -2,37% | - |
| 30.09.2026 | 18,75 | 19,00 | 18,73 | 19,00 | 1,88% | - |
| 29.09.2026 | 18,75 | 18,83 | 18,60 | 18,65 | -1,84% | - |
| 28.09.2026 | 18,75 | 19,00 | 18,43 | 19,00 | 3,83% | - |
| 25.09.2026 | 18,75 | 18,75 | 18,25 | 18,30 | -1,08% | - |
| 24.09.2026 | 18,55 | 18,68 | 18,48 | 18,50 | -0,27% | - |
| 23.09.2026 | 18,75 | 18,78 | 18,45 | 18,55 | 0,82% | - |
| 22.09.2026 | 18,95 | 18,95 | 18,35 | 18,40 | -0,81% | - |
| 21.09.2026 | 19,55 | 19,55 | 18,48 | 18,55 | -2,62% | - |
| 18.09.2026 | 19,75 | 19,75 | 19,05 | 19,05 | -1,80% | - |
| 17.09.2026 | 19,75 | 19,75 | 19,40 | 19,40 | -0,77% | - |
| 16.09.2026 | 19,75 | 19,75 | 19,35 | 19,55 | 1,03% | - |
| 15.09.2026 | 19,90 | 19,90 | 19,23 | 19,35 | -0,26% | - |
| 14.09.2026 | 20,00 | 20,00 | 19,20 | 19,40 | -2,51% | - |
| 11.09.2026 | 20,00 | 20,48 | 19,58 | 19,90 | -1,97% | - |
| 10.09.2026 | 20,50 | 20,85 | 20,30 | 20,30 | -2,40% | - |
| 09.09.2026 | 20,50 | 20,95 | 20,50 | 20,80 | -0,48% | - |
| 08.09.2026 | 20,50 | 20,90 | 20,50 | 20,90 | -0,48% | - |
| 07.09.2026 | 20,50 | 21,00 | 20,38 | 21,00 | 3,45% | - |
| 04.09.2026 | 20,50 | 20,50 | 20,23 | 20,30 | 0,50% | - |
| 03.09.2026 | 20,50 | 20,50 | 20,20 | 20,20 | -2,42% | - |
| 02.09.2026 | 20,50 | 20,70 | 20,30 | 20,70 | -1,43% | - |
| 01.09.2026 | 20,50 | 21,00 | 20,20 | 21,00 | 2,44% | - |
| 31.08.2026 | 20,50 | 20,65 | 20,33 | 20,50 | 0,99% | - |
| 28.08.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -3,33% | - |
| 27.08.2026 | 20,40 | 21,00 | 20,38 | 21,00 | 2,94% | - |
| 26.08.2026 | 20,40 | 20,90 | 20,33 | 20,40 | -2,39% | - |
| 25.08.2026 | 20,10 | 20,95 | 20,10 | 20,90 | 2,96% | - |
| 24.08.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 21.08.2026 | 20,70 | 20,70 | 20,33 | 20,40 | 0,49% | - |
| 20.08.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 19.08.2026 | 20,70 | 20,90 | 20,60 | 20,70 | -3,27% | - |
| 05.05.2026 | 21,10 | 22,10 | 21,10 | 21,40 | -1,15% | - |
| 04.05.2026 | 22,10 | 22,15 | 21,50 | 21,65 | -2,04% | - |
| 30.04.2026 | 20,40 | 22,60 | 20,40 | 22,10 | 5,74% | - |
| 29.04.2026 | 20,30 | 21,00 | 20,30 | 20,90 | 0,48% | 14,00 |
| 28.04.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 0,48% | - |
| 27.04.2026 | 20,90 | 21,60 | 20,70 | 20,70 | -3,27% | - |
| 24.04.2026 | 21,00 | 21,65 | 21,00 | 21,40 | -0,47% | - |
| 23.04.2026 | 21,20 | 21,60 | 21,20 | 21,50 | -0,92% | - |
| 22.04.2026 | 21,10 | 21,80 | 21,10 | 21,70 | 0,23% | - |
| 21.04.2026 | 20,90 | 21,65 | 20,90 | 21,65 | 1,17% | - |
| 20.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 17.04.2026 | 20,70 | 22,00 | 20,70 | 22,00 | 3,77% | - |
| 16.04.2026 | 21,50 | 21,50 | 21,15 | 21,20 | -3,64% | - |
| 15.04.2026 | 21,60 | 22,15 | 21,40 | 22,00 | -0,45% | - |
| 14.04.2026 | 21,60 | 22,20 | 21,60 | 22,10 | 0,00% | - |
| 13.04.2026 | 22,65 | 22,65 | 22,05 | 22,10 | -2,21% | - |
| 10.04.2026 | 22,50 | 22,95 | 22,50 | 22,60 | -1,74% | - |
| 09.04.2026 | 21,90 | 23,00 | 21,90 | 23,00 | 5,02% | - |
| 08.04.2026 | 20,95 | 23,10 | 20,95 | 21,90 | 4,78% | - |
| 07.04.2026 | 21,30 | 21,30 | 20,90 | 20,90 | -4,13% | - |
| 02.04.2026 | 21,00 | 21,80 | 20,75 | 21,80 | 1,40% | - |
| 01.04.2026 | 20,31 | 21,50 | 20,31 | 21,50 | 5,89% | - |
| 31.03.2026 | 19,90 | 20,36 | 19,90 | 20,31 | -0,47% | - |
| 30.03.2026 | 19,70 | 20,41 | 19,70 | 20,40 | 0,99% | - |
| 27.03.2026 | 20,20 | 20,73 | 20,06 | 20,20 | -2,42% | - |
| 26.03.2026 | 20,00 | 21,00 | 20,00 | 20,70 | 0,98% | - |
| 25.03.2026 | 19,90 | 21,13 | 19,90 | 20,50 | 0,49% | - |
| 24.03.2026 | 20,35 | 21,43 | 20,35 | 20,40 | -2,16% | - |
| 23.03.2026 | 21,00 | 21,00 | 19,67 | 20,85 | -0,71% | - |
| 20.03.2026 | 21,45 | 21,88 | 20,85 | 21,00 | -4,33% | - |
| 19.03.2026 | 22,85 | 23,30 | 21,93 | 21,95 | -6,00% | - |
| 18.03.2026 | 22,60 | 23,55 | 22,60 | 23,35 | 1,08% | - |
| 17.03.2026 | 23,25 | 23,60 | 23,10 | 23,10 | -2,74% | - |
| 16.03.2026 | 22,50 | 23,75 | 22,50 | 23,75 | 3,26% | - |
| 13.03.2026 | 23,40 | 24,05 | 23,00 | 23,00 | -3,77% | - |
| 12.03.2026 | 23,25 | 23,90 | 23,25 | 23,90 | 0,63% | - |
| 11.03.2026 | 23,05 | 23,85 | 23,05 | 23,75 | 0,85% | - |
| 10.03.2026 | 23,70 | 23,98 | 23,55 | 23,55 | 0,00% | - |