10,875€
-0,68%
Echtzeit-Aktienkurs CIE ENT. CFE NAM.
Bid:
Ask:
Aktienkurse zur CIE ENT. CFE NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,98 | 10,98 | 10,85 | 10,88 | -0,68% | - |
| 11.11.2026 | 10,88 | 10,98 | 10,88 | 10,95 | 0,69% | - |
| 10.11.2026 | 10,88 | 11,03 | 10,88 | 10,88 | 0,00% | - |
| 09.11.2026 | 10,93 | 11,00 | 10,85 | 10,88 | -0,46% | - |
| 06.11.2026 | 10,83 | 10,95 | 10,83 | 10,93 | 0,92% | 2.184,00 |
| 05.11.2026 | 10,83 | 11,03 | 10,83 | 10,83 | 0,23% | - |
| 04.11.2026 | 10,80 | 11,10 | 10,80 | 10,80 | -0,69% | - |
| 03.11.2026 | 10,63 | 10,88 | 10,63 | 10,88 | 2,59% | - |
| 02.11.2026 | 10,73 | 10,75 | 10,60 | 10,60 | -0,93% | - |
| 30.10.2026 | 10,83 | 10,85 | 10,70 | 10,70 | -0,93% | - |
| 29.10.2026 | 10,63 | 10,88 | 10,63 | 10,80 | 1,89% | - |
| 28.10.2026 | 10,78 | 10,78 | 10,60 | 10,60 | -1,40% | - |
| 27.10.2026 | 10,75 | 10,80 | 10,70 | 10,75 | 0,00% | - |
| 26.10.2026 | 10,88 | 10,88 | 10,73 | 10,75 | 0,47% | - |
| 23.10.2026 | 10,78 | 10,83 | 10,63 | 10,70 | -0,70% | - |
| 22.10.2026 | 10,90 | 10,98 | 10,75 | 10,78 | -1,82% | - |
| 21.10.2026 | 10,93 | 11,03 | 10,93 | 10,98 | 0,46% | - |
| 20.10.2026 | 11,20 | 11,20 | 10,63 | 10,93 | -0,91% | - |
| 19.10.2026 | 11,43 | 11,53 | 11,00 | 11,03 | -3,50% | - |
| 16.10.2026 | 11,78 | 11,80 | 11,40 | 11,43 | -2,97% | - |
| 15.10.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -2,48% | - |
| 14.10.2026 | 12,40 | 12,60 | 12,05 | 12,08 | -0,82% | - |
| 13.10.2026 | 11,55 | 12,75 | 11,55 | 12,18 | 5,64% | - |
| 12.10.2026 | 11,38 | 11,78 | 11,38 | 11,53 | 1,32% | - |
| 09.10.2026 | 11,10 | 11,38 | 10,88 | 11,38 | 4,12% | - |
| 08.10.2026 | 11,25 | 11,28 | 10,90 | 10,93 | -2,24% | - |
| 07.10.2026 | 11,25 | 11,38 | 11,15 | 11,18 | 1,36% | - |
| 06.10.2026 | 10,60 | 11,03 | 10,60 | 11,03 | 3,28% | - |
| 05.10.2026 | 10,45 | 10,68 | 10,45 | 10,68 | 1,91% | - |
| 02.10.2026 | 10,55 | 10,68 | 10,45 | 10,48 | -0,95% | - |
| 01.10.2026 | 10,78 | 10,78 | 10,54 | 10,58 | -1,86% | - |
| 30.09.2026 | 10,70 | 10,80 | 10,65 | 10,78 | 0,47% | - |
| 29.09.2026 | 10,80 | 10,80 | 10,63 | 10,73 | 0,47% | - |
| 28.09.2026 | 10,55 | 10,90 | 10,55 | 10,68 | 0,95% | - |
| 25.09.2026 | 10,50 | 10,58 | 10,45 | 10,58 | 0,48% | 1.020,00 |
| 24.09.2026 | 10,44 | 10,58 | 10,44 | 10,53 | 0,72% | - |
| 23.09.2026 | 10,50 | 10,60 | 10,45 | 10,45 | -0,62% | - |
| 22.09.2026 | 10,58 | 10,68 | 10,50 | 10,52 | -0,19% | - |
| 21.09.2026 | 10,70 | 10,73 | 10,50 | 10,54 | 0,19% | - |
| 18.09.2026 | 10,70 | 10,70 | 10,50 | 10,52 | -1,50% | - |
| 17.09.2026 | 10,50 | 10,68 | 10,50 | 10,68 | 1,33% | - |
| 16.09.2026 | 10,53 | 10,65 | 10,48 | 10,54 | 0,19% | 3.006,00 |
| 15.09.2026 | 10,78 | 10,78 | 10,50 | 10,52 | -2,41% | - |
| 14.09.2026 | 10,93 | 10,95 | 10,73 | 10,78 | -1,37% | - |
| 11.09.2026 | 10,88 | 10,98 | 10,88 | 10,93 | 0,46% | - |
| 10.09.2026 | 11,03 | 11,08 | 10,88 | 10,88 | -1,14% | - |
| 09.09.2026 | 11,28 | 11,28 | 11,00 | 11,00 | -2,44% | - |
| 08.09.2026 | 11,15 | 11,28 | 11,15 | 11,28 | 0,89% | - |
| 07.09.2026 | 11,15 | 11,40 | 11,15 | 11,18 | 0,00% | - |
| 04.09.2026 | 11,15 | 11,28 | 11,15 | 11,18 | 0,00% | - |
| 03.09.2026 | 11,23 | 11,30 | 11,15 | 11,18 | -0,45% | - |
| 02.09.2026 | 11,28 | 11,50 | 11,20 | 11,23 | -0,44% | 3.000,00 |
| 01.09.2026 | 11,33 | 11,48 | 11,25 | 11,28 | -0,44% | - |
| 31.08.2026 | 11,43 | 11,60 | 11,33 | 11,33 | -0,88% | - |
| 28.08.2026 | 11,43 | 11,60 | 11,30 | 11,43 | 0,00% | 2.645,00 |
| 27.08.2026 | 11,95 | 11,95 | 10,95 | 11,43 | -3,18% | 7.000,00 |
| 26.08.2026 | 11,78 | 11,98 | 11,78 | 11,80 | 0,43% | 14,00 |
| 25.08.2026 | 11,95 | 11,95 | 11,75 | 11,75 | -0,21% | - |
| 24.08.2026 | 11,93 | 11,95 | 11,75 | 11,78 | -1,05% | - |
| 21.08.2026 | 11,68 | 12,00 | 11,68 | 11,90 | 1,93% | - |
| 20.08.2026 | 11,70 | 11,88 | 11,65 | 11,68 | -0,43% | - |
| 19.08.2026 | 12,03 | 12,03 | 11,70 | 11,73 | 2,63% | - |
| 05.05.2026 | 11,40 | 11,53 | 11,40 | 11,43 | 0,00% | - |
| 04.05.2026 | 11,38 | 11,53 | 11,35 | 11,43 | 0,44% | 3.807,00 |
| 30.04.2026 | 11,18 | 11,38 | 11,18 | 11,38 | 1,79% | - |
| 29.04.2026 | 11,18 | 11,28 | 11,18 | 11,18 | 0,00% | - |
| 28.04.2026 | 11,23 | 11,28 | 11,18 | 11,18 | -0,45% | 1.316,00 |
| 27.04.2026 | 11,35 | 11,35 | 11,18 | 11,23 | -1,32% | - |
| 24.04.2026 | 11,33 | 11,38 | 11,28 | 11,38 | 0,44% | - |
| 23.04.2026 | 11,23 | 11,35 | 11,23 | 11,33 | 0,89% | - |
| 22.04.2026 | 11,33 | 11,43 | 11,23 | 11,23 | -0,88% | - |
| 21.04.2026 | 11,20 | 11,48 | 11,20 | 11,33 | 0,89% | 765,00 |
| 20.04.2026 | 11,23 | 11,63 | 11,20 | 11,23 | 0,22% | 6.024,00 |
| 17.04.2026 | 11,13 | 11,35 | 11,08 | 11,20 | 0,67% | - |
| 16.04.2026 | 11,40 | 11,48 | 11,13 | 11,13 | -2,63% | - |
| 15.04.2026 | 11,48 | 11,60 | 11,40 | 11,43 | -0,22% | - |
| 14.04.2026 | 11,38 | 11,53 | 11,33 | 11,45 | 0,66% | - |
| 13.04.2026 | 11,45 | 11,53 | 11,25 | 11,38 | -3,19% | - |
| 10.04.2026 | 11,50 | 11,78 | 11,38 | 11,75 | 2,17% | - |
| 09.04.2026 | 10,93 | 11,65 | 10,93 | 11,50 | 5,50% | 23,00 |
| 08.04.2026 | 10,68 | 11,00 | 10,65 | 10,90 | 2,11% | - |
| 07.04.2026 | 10,50 | 10,78 | 10,50 | 10,68 | 1,43% | 29,00 |
| 02.04.2026 | 10,50 | 10,88 | 10,33 | 10,53 | 0,00% | - |
| 01.04.2026 | 10,17 | 10,70 | 10,12 | 10,53 | 3,54% | - |
| 31.03.2026 | 9,97 | 10,25 | 9,90 | 10,17 | 2,11% | 14,00 |
| 30.03.2026 | 10,11 | 10,11 | 9,89 | 9,96 | -1,53% | - |
| 27.03.2026 | 10,27 | 10,30 | 10,09 | 10,11 | -1,61% | 29,00 |
| 26.03.2026 | 10,50 | 10,53 | 10,25 | 10,28 | -2,38% | 96,00 |
| 25.03.2026 | 10,55 | 10,65 | 10,50 | 10,53 | -0,47% | - |
| 24.03.2026 | 10,75 | 10,75 | 10,58 | 10,58 | -1,63% | - |
| 23.03.2026 | 10,75 | 10,78 | 10,50 | 10,75 | -0,23% | - |
| 20.03.2026 | 10,73 | 10,78 | 10,65 | 10,78 | 0,47% | - |
| 19.03.2026 | 11,08 | 11,08 | 10,65 | 10,73 | -3,81% | - |
| 18.03.2026 | 11,13 | 11,18 | 11,08 | 11,15 | 0,22% | - |
| 17.03.2026 | 11,10 | 11,20 | 11,10 | 11,13 | 0,00% | - |
| 16.03.2026 | 11,28 | 11,38 | 11,08 | 11,13 | -1,33% | - |
| 13.03.2026 | 11,50 | 11,53 | 11,20 | 11,28 | -2,17% | - |
| 12.03.2026 | 11,40 | 11,53 | 11,30 | 11,53 | 1,10% | - |
| 11.03.2026 | 11,40 | 11,58 | 11,33 | 11,40 | 0,00% | 3.197,00 |
| 10.03.2026 | 11,03 | 11,65 | 11,03 | 11,40 | 3,64% | - |