2,838€
-1,22%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,83 | 2,85 | 2,83 | 2,84 | -1,22% | - |
| 01.07.2025 | 2,90 | 2,90 | 2,82 | 2,87 | -0,17% | - |
| 30.06.2025 | 2,86 | 2,89 | 2,85 | 2,88 | -0,93% | - |
| 27.06.2025 | 2,94 | 2,94 | 2,87 | 2,91 | -1,19% | - |
| 26.06.2025 | 2,94 | 2,96 | 2,90 | 2,94 | -0,10% | - |
| 25.06.2025 | 2,74 | 2,95 | 2,74 | 2,94 | 0,68% | - |
| 24.06.2025 | 2,75 | 2,94 | 2,75 | 2,92 | 0,00% | 122,00 |
| 23.06.2025 | 2,75 | 2,93 | 2,75 | 2,92 | -0,17% | - |
| 20.06.2025 | 2,94 | 2,95 | 2,91 | 2,93 | -0,41% | - |
| 19.06.2025 | 2,87 | 3,05 | 2,87 | 2,94 | -3,70% | - |
| 18.06.2025 | 3,09 | 3,09 | 3,03 | 3,05 | -0,33% | - |
| 17.06.2025 | 2,89 | 3,08 | 2,89 | 3,06 | -0,65% | - |
| 16.06.2025 | 3,03 | 3,08 | 3,00 | 3,08 | 1,82% | - |
| 13.06.2025 | 2,86 | 3,05 | 2,86 | 3,03 | -0,72% | - |
| 12.06.2025 | 2,86 | 3,05 | 2,86 | 3,05 | 0,16% | - |
| 11.06.2025 | 2,86 | 3,05 | 2,86 | 3,05 | 0,00% | - |
| 10.06.2025 | 2,82 | 3,05 | 2,82 | 3,05 | 1,23% | - |
| 09.06.2025 | 2,86 | 3,05 | 2,86 | 3,01 | -1,22% | - |
| 06.06.2025 | 2,89 | 3,07 | 2,89 | 3,05 | -0,91% | - |
| 05.06.2025 | 2,88 | 3,07 | 2,88 | 3,07 | 0,33% | - |
| 04.06.2025 | 2,87 | 3,08 | 2,87 | 3,06 | 0,10% | - |
| 03.06.2025 | 2,87 | 3,07 | 2,87 | 3,06 | 0,00% | - |
| 02.06.2025 | 3,13 | 3,13 | 3,01 | 3,06 | -2,08% | - |
| 30.05.2025 | 2,96 | 3,16 | 2,96 | 3,13 | -0,79% | - |
| 29.05.2025 | 3,02 | 3,22 | 3,02 | 3,15 | -2,02% | - |
| 28.05.2025 | 3,08 | 3,28 | 3,08 | 3,22 | -1,98% | - |
| 27.05.2025 | 3,33 | 3,33 | 3,25 | 3,28 | -1,59% | - |
| 26.05.2025 | 3,16 | 3,37 | 3,16 | 3,33 | -1,10% | - |
| 23.05.2025 | 3,15 | 3,37 | 3,15 | 3,37 | 0,51% | - |
| 22.05.2025 | 3,19 | 3,40 | 3,19 | 3,35 | -0,80% | - |
| 21.05.2025 | 3,38 | 3,40 | 3,32 | 3,38 | -0,09% | - |
| 20.05.2025 | 3,26 | 3,41 | 3,24 | 3,38 | 3,46% | - |
| 19.05.2025 | 3,34 | 3,35 | 3,24 | 3,27 | -2,48% | - |
| 16.05.2025 | 3,41 | 3,41 | 3,31 | 3,35 | -1,58% | - |
| 15.05.2025 | 3,44 | 3,46 | 3,36 | 3,41 | -1,25% | - |
| 14.05.2025 | 3,32 | 3,46 | 3,31 | 3,45 | 3,76% | - |
| 13.05.2025 | 3,14 | 3,37 | 3,14 | 3,33 | -0,75% | - |
| 12.05.2025 | 3,00 | 3,35 | 3,00 | 3,35 | 4,85% | - |
| 09.05.2025 | 2,82 | 3,20 | 2,82 | 3,20 | 6,93% | 4.800,00 |
| 08.05.2025 | 2,86 | 3,00 | 2,86 | 2,99 | 4,48% | - |
| 07.05.2025 | 2,71 | 2,93 | 2,71 | 2,86 | 0,42% | - |
| 06.05.2025 | 2,69 | 2,86 | 2,69 | 2,85 | 0,35% | - |
| 05.05.2025 | 2,69 | 2,85 | 2,69 | 2,84 | 0,00% | - |
| 02.05.2025 | 2,70 | 2,86 | 2,70 | 2,84 | -0,07% | - |
| 30.04.2025 | 2,84 | 2,85 | 2,84 | 2,84 | -0,11% | - |
| 29.04.2025 | 2,84 | 2,86 | 2,84 | 2,84 | 0,00% | - |
| 28.04.2025 | 2,83 | 2,86 | 2,83 | 2,84 | 0,53% | - |
| 25.04.2025 | 2,66 | 2,84 | 2,66 | 2,83 | 0,18% | - |
| 24.04.2025 | 2,82 | 2,82 | 2,79 | 2,82 | 0,28% | - |
| 23.04.2025 | 2,65 | 2,82 | 2,65 | 2,82 | 0,07% | - |
| 22.04.2025 | 2,63 | 2,82 | 2,63 | 2,81 | 0,18% | 25,00 |
| 17.04.2025 | 2,82 | 2,82 | 2,77 | 2,81 | -0,25% | - |
| 16.04.2025 | 2,81 | 2,82 | 2,78 | 2,82 | -0,11% | - |
| 15.04.2025 | 2,66 | 2,83 | 2,66 | 2,82 | -0,18% | - |
| 14.04.2025 | 2,80 | 2,83 | 2,77 | 2,82 | 0,64% | - |
| 11.04.2025 | 2,82 | 2,82 | 2,75 | 2,81 | -0,46% | - |
| 10.04.2025 | 2,82 | 2,83 | 2,76 | 2,82 | 0,00% | - |
| 09.04.2025 | 2,78 | 2,82 | 2,69 | 2,82 | 1,81% | - |
| 08.04.2025 | 2,73 | 2,82 | 2,69 | 2,77 | 2,52% | - |
| 07.04.2025 | 2,70 | 2,76 | 2,61 | 2,70 | -1,64% | - |
| 04.04.2025 | 2,67 | 2,83 | 2,67 | 2,75 | -2,93% | - |
| 03.04.2025 | 2,85 | 2,86 | 2,81 | 2,83 | -0,77% | - |
| 02.04.2025 | 2,85 | 2,91 | 2,84 | 2,85 | 0,07% | - |
| 01.04.2025 | 2,69 | 2,87 | 2,69 | 2,85 | 0,28% | - |
| 31.03.2025 | 2,82 | 2,84 | 2,80 | 2,84 | 0,60% | - |
| 28.03.2025 | 2,84 | 2,85 | 2,81 | 2,82 | -0,70% | - |
| 27.03.2025 | 2,84 | 2,86 | 2,79 | 2,84 | 0,18% | - |
| 26.03.2025 | 2,76 | 2,91 | 2,76 | 2,84 | -1,29% | - |
| 25.03.2025 | 2,87 | 2,93 | 2,87 | 2,88 | -1,20% | - |
| 24.03.2025 | 2,87 | 2,94 | 2,87 | 2,91 | 1,57% | - |
| 21.03.2025 | 2,86 | 2,92 | 2,86 | 2,87 | 0,07% | - |
| 20.03.2025 | 2,86 | 2,90 | 2,86 | 2,86 | 0,00% | - |
| 19.03.2025 | 2,86 | 2,90 | 2,86 | 2,86 | 0,00% | - |
| 18.03.2025 | 2,86 | 2,92 | 2,86 | 2,86 | 0,10% | 15,00 |
| 17.03.2025 | 2,89 | 2,95 | 2,86 | 2,86 | -1,14% | - |
| 14.03.2025 | 2,88 | 2,97 | 2,87 | 2,89 | 0,80% | - |
| 13.03.2025 | 2,67 | 2,92 | 2,67 | 2,87 | 1,49% | - |
| 12.03.2025 | 2,69 | 2,86 | 2,69 | 2,83 | -0,25% | - |
| 11.03.2025 | 2,82 | 2,86 | 2,82 | 2,84 | 0,53% | - |
| 10.03.2025 | 2,84 | 2,86 | 2,80 | 2,82 | -0,63% | - |
| 07.03.2025 | 2,81 | 2,84 | 2,78 | 2,84 | 0,82% | - |
| 06.03.2025 | 2,82 | 2,84 | 2,78 | 2,82 | 1,19% | - |
| 05.03.2025 | 2,80 | 2,83 | 2,78 | 2,78 | -0,64% | - |
| 04.03.2025 | 2,64 | 2,81 | 2,64 | 2,80 | 0,47% | - |
| 03.03.2025 | 2,80 | 2,80 | 2,77 | 2,79 | -0,46% | - |
| 28.02.2025 | 2,65 | 2,82 | 2,65 | 2,80 | -0,64% | - |
| 27.02.2025 | 2,66 | 2,84 | 2,66 | 2,82 | 0,11% | - |
| 26.02.2025 | 2,67 | 2,84 | 2,67 | 2,82 | -0,18% | - |
| 25.02.2025 | 2,85 | 2,85 | 2,78 | 2,82 | -0,88% | - |
| 24.02.2025 | 2,68 | 2,85 | 2,68 | 2,85 | -0,28% | - |
| 21.02.2025 | 2,66 | 2,86 | 2,66 | 2,85 | 7,13% | - |
| 20.02.2025 | 2,51 | 2,67 | 2,51 | 2,66 | -0,37% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,65 | 2,67 | 0,68% | - |
| 18.02.2025 | 2,65 | 2,66 | 2,61 | 2,66 | 0,08% | - |
| 17.02.2025 | 2,48 | 2,65 | 2,48 | 2,65 | 0,57% | - |
| 14.02.2025 | 2,65 | 2,65 | 2,61 | 2,64 | -0,38% | - |
| 13.02.2025 | 2,44 | 2,65 | 2,44 | 2,65 | 2,72% | - |
| 12.02.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,96% | - |
| 11.02.2025 | 2,59 | 2,60 | 2,56 | 2,60 | 0,70% | - |
| 10.02.2025 | 2,60 | 2,60 | 2,56 | 2,59 | -0,58% | - |