2,440€
2,74%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 2,48 | 2,49 | 2,42 | 2,44 | -1,81% | - |
| 07.01.2025 | 2,45 | 2,49 | 2,41 | 2,48 | 1,43% | - |
| 06.01.2025 | 2,46 | 2,46 | 2,41 | 2,45 | -0,29% | - |
| 03.01.2025 | 2,46 | 2,46 | 2,43 | 2,46 | 0,00% | - |
| 02.01.2025 | 2,47 | 2,47 | 2,42 | 2,46 | 1,87% | - |
| 30.12.2024 | 2,43 | 2,43 | 2,41 | 2,41 | -1,03% | - |
| 27.12.2024 | 2,45 | 2,45 | 2,41 | 2,44 | -0,81% | - |
| 23.12.2024 | 2,48 | 2,48 | 2,42 | 2,46 | -1,01% | - |
| 20.12.2024 | 2,50 | 2,50 | 2,43 | 2,48 | -0,92% | - |
| 19.12.2024 | 2,40 | 2,56 | 2,40 | 2,50 | -2,15% | - |
| 18.12.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,47% | - |
| 17.12.2024 | 2,63 | 2,64 | 2,54 | 2,57 | -2,58% | - |
| 16.12.2024 | 2,55 | 2,64 | 2,52 | 2,64 | 3,33% | - |
| 13.12.2024 | 2,56 | 2,57 | 2,51 | 2,55 | -0,39% | - |
| 12.12.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 0,59% | - |
| 11.12.2024 | 2,50 | 2,55 | 2,47 | 2,55 | 2,33% | - |
| 10.12.2024 | 2,47 | 2,50 | 2,43 | 2,49 | 0,61% | - |
| 09.12.2024 | 2,33 | 2,51 | 2,33 | 2,48 | -0,52% | - |
| 06.12.2024 | 2,50 | 2,50 | 2,47 | 2,49 | -0,60% | - |
| 05.12.2024 | 2,46 | 2,51 | 2,43 | 2,50 | 1,96% | - |
| 04.12.2024 | 2,36 | 2,46 | 2,34 | 2,46 | 4,03% | - |
| 03.12.2024 | 2,34 | 2,36 | 2,32 | 2,36 | 0,73% | - |
| 02.12.2024 | 2,35 | 2,35 | 2,32 | 2,34 | -0,64% | - |
| 29.11.2024 | 2,30 | 2,36 | 2,27 | 2,36 | 2,61% | - |
| 28.11.2024 | 2,35 | 2,35 | 2,27 | 2,30 | -1,71% | - |
| 27.11.2024 | 2,32 | 2,34 | 2,28 | 2,34 | 0,78% | - |
| 26.11.2024 | 2,30 | 2,32 | 2,27 | 2,32 | 0,65% | - |
| 25.11.2024 | 2,19 | 2,34 | 2,19 | 2,31 | -0,86% | - |
| 22.11.2024 | 2,36 | 2,36 | 2,28 | 2,33 | -1,40% | - |
| 21.11.2024 | 2,32 | 2,36 | 2,27 | 2,36 | 1,73% | - |
| 20.11.2024 | 2,20 | 2,32 | 2,18 | 2,32 | 4,74% | - |
| 19.11.2024 | 2,20 | 2,22 | 2,13 | 2,21 | 0,82% | - |
| 18.11.2024 | 2,15 | 2,20 | 2,13 | 2,20 | 2,43% | - |
| 15.11.2024 | 2,12 | 2,15 | 2,09 | 2,14 | 1,04% | - |
| 14.11.2024 | 2,11 | 2,13 | 2,07 | 2,12 | 0,24% | - |
| 13.11.2024 | 2,12 | 2,13 | 2,07 | 2,12 | -0,56% | - |
| 12.11.2024 | 2,16 | 2,16 | 2,11 | 2,13 | -1,94% | - |
| 11.11.2024 | 2,15 | 2,18 | 2,13 | 2,17 | 0,93% | - |
| 08.11.2024 | 2,14 | 2,19 | 2,12 | 2,15 | 0,23% | - |
| 07.11.2024 | 2,11 | 2,15 | 2,11 | 2,15 | 1,47% | - |
| 06.11.2024 | 2,13 | 2,14 | 2,08 | 2,11 | -0,56% | - |
| 05.11.2024 | 2,13 | 2,13 | 2,11 | 2,13 | 0,19% | - |
| 04.11.2024 | 2,16 | 2,16 | 2,10 | 2,12 | -1,53% | - |
| 01.11.2024 | 2,19 | 2,19 | 2,14 | 2,16 | -1,37% | - |
| 31.10.2024 | 2,21 | 2,21 | 2,16 | 2,19 | -1,35% | - |
| 30.10.2024 | 2,09 | 2,23 | 2,09 | 2,22 | -0,67% | - |
| 29.10.2024 | 2,25 | 2,26 | 2,21 | 2,23 | -0,80% | - |
| 28.10.2024 | 2,25 | 2,26 | 2,20 | 2,25 | 0,27% | - |
| 25.10.2024 | 2,28 | 2,28 | 2,23 | 2,24 | -1,58% | - |
| 24.10.2024 | 2,28 | 2,28 | 2,26 | 2,28 | 0,35% | - |
| 23.10.2024 | 2,29 | 2,29 | 2,24 | 2,27 | -0,87% | - |
| 22.10.2024 | 2,14 | 2,29 | 2,14 | 2,29 | 0,53% | - |
| 21.10.2024 | 2,27 | 2,30 | 2,25 | 2,28 | 0,35% | - |
| 18.10.2024 | 2,14 | 2,28 | 2,14 | 2,27 | -0,35% | - |
| 17.10.2024 | 2,23 | 2,28 | 2,21 | 2,28 | 1,92% | - |
| 16.10.2024 | 2,24 | 2,24 | 2,20 | 2,24 | -0,22% | - |
| 15.10.2024 | 2,24 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 14.10.2024 | 2,18 | 2,24 | 2,17 | 2,24 | 2,75% | - |
| 11.10.2024 | 2,18 | 2,20 | 2,15 | 2,18 | 0,00% | - |
| 10.10.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,09% | - |
| 09.10.2024 | 2,16 | 2,18 | 2,13 | 2,18 | 0,83% | - |
| 08.10.2024 | 2,15 | 2,16 | 2,12 | 2,16 | -0,23% | - |
| 07.10.2024 | 2,03 | 2,17 | 2,03 | 2,17 | -0,37% | - |
| 04.10.2024 | 2,11 | 2,17 | 2,10 | 2,17 | 3,03% | - |
| 03.10.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -1,03% | - |
| 02.10.2024 | 2,14 | 2,15 | 2,10 | 2,13 | -0,65% | - |
| 01.10.2024 | 2,16 | 2,16 | 2,12 | 2,15 | -0,69% | - |
| 30.09.2024 | 2,19 | 2,19 | 2,14 | 2,16 | -1,05% | - |
| 27.09.2024 | 2,16 | 2,19 | 2,13 | 2,18 | 1,30% | - |
| 26.09.2024 | 2,14 | 2,16 | 2,11 | 2,16 | 1,27% | - |
| 25.09.2024 | 2,14 | 2,14 | 2,10 | 2,13 | -0,56% | - |
| 24.09.2024 | 2,14 | 2,16 | 2,12 | 2,14 | 0,33% | - |
| 23.09.2024 | 2,15 | 2,15 | 2,11 | 2,13 | -0,47% | - |
| 20.09.2024 | 2,16 | 2,16 | 2,13 | 2,14 | -0,88% | - |
| 19.09.2024 | 2,15 | 2,17 | 2,10 | 2,16 | 1,26% | - |
| 18.09.2024 | 2,01 | 2,15 | 2,01 | 2,14 | -0,37% | - |
| 17.09.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 0,14% | - |
| 16.09.2024 | 2,13 | 2,14 | 2,10 | 2,14 | 0,38% | - |
| 13.09.2024 | 2,12 | 2,13 | 2,10 | 2,13 | 0,76% | - |
| 12.09.2024 | 2,09 | 2,12 | 2,07 | 2,12 | 1,39% | - |
| 11.09.2024 | 2,08 | 2,09 | 2,05 | 2,09 | 0,00% | - |
| 10.09.2024 | 2,10 | 2,10 | 2,07 | 2,09 | -0,81% | - |
| 09.09.2024 | 2,08 | 2,11 | 2,07 | 2,10 | 1,45% | - |
| 06.09.2024 | 2,10 | 2,11 | 2,06 | 2,07 | -1,43% | - |
| 05.09.2024 | 2,10 | 2,11 | 2,07 | 2,10 | 0,14% | - |
| 04.09.2024 | 2,09 | 2,11 | 2,05 | 2,10 | 0,24% | - |
| 03.09.2024 | 2,17 | 2,17 | 2,09 | 2,10 | -3,41% | - |
| 02.09.2024 | 2,18 | 2,18 | 2,14 | 2,17 | -0,37% | - |
| 30.08.2024 | 2,15 | 2,18 | 2,14 | 2,18 | 8,90% | - |
| 29.08.2024 | 2,00 | 2,16 | 2,00 | 2,00 | -6,24% | - |
| 28.08.2024 | 2,13 | 2,13 | 2,09 | 2,13 | 0,19% | - |
| 27.08.2024 | 2,12 | 2,13 | 2,10 | 2,13 | 0,24% | - |
| 26.08.2024 | 2,13 | 2,13 | 2,08 | 2,12 | -0,19% | - |
| 23.08.2024 | 2,11 | 2,13 | 2,08 | 2,13 | 1,09% | - |
| 22.08.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -1,13% | - |
| 21.08.2024 | 2,10 | 2,13 | 2,07 | 2,13 | 1,72% | - |
| 20.08.2024 | 2,12 | 2,13 | 2,07 | 2,09 | -1,51% | - |
| 19.08.2024 | 2,11 | 2,13 | 2,10 | 2,13 | 0,76% | - |
| 16.08.2024 | 2,14 | 2,14 | 2,09 | 2,11 | -1,03% | - |
| 15.08.2024 | 2,11 | 2,13 | 2,10 | 2,13 | 1,28% | - |