188,500€
1,07%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 194,00 | 195,00 | 188,00 | 192,00 | -1,03% | - |
| 24.07.2025 | 189,50 | 202,00 | 189,50 | 194,00 | 2,11% | - |
| 23.07.2025 | 199,25 | 199,25 | 181,25 | 190,00 | -4,64% | - |
| 22.07.2025 | 199,50 | 203,50 | 196,00 | 199,25 | -1,12% | 80,00 |
| 21.07.2025 | 219,50 | 219,50 | 200,50 | 201,50 | -6,93% | 10,00 |
| 18.07.2025 | 200,25 | 217,00 | 200,25 | 216,50 | 7,98% | - |
| 17.07.2025 | 200,50 | 200,75 | 194,00 | 200,50 | 0,63% | - |
| 16.07.2025 | 198,50 | 205,50 | 197,75 | 199,25 | 0,00% | 40,00 |
| 15.07.2025 | 196,00 | 199,25 | 194,00 | 199,25 | 1,79% | - |
| 14.07.2025 | 194,50 | 196,50 | 192,75 | 195,75 | 1,03% | - |
| 11.07.2025 | 191,25 | 196,25 | 191,00 | 193,75 | 1,44% | - |
| 10.07.2025 | 187,00 | 192,50 | 186,50 | 191,00 | 2,00% | - |
| 09.07.2025 | 192,00 | 193,75 | 186,75 | 187,25 | -2,47% | - |
| 08.07.2025 | 178,75 | 193,00 | 178,75 | 192,00 | 7,41% | - |
| 07.07.2025 | 178,50 | 180,75 | 176,25 | 178,75 | 0,42% | - |
| 04.07.2025 | 179,50 | 180,50 | 173,75 | 178,00 | -0,84% | 100,00 |
| 03.07.2025 | 174,50 | 180,50 | 174,50 | 179,50 | 3,01% | 40,00 |
| 02.07.2025 | 173,75 | 177,25 | 173,00 | 174,25 | 0,43% | - |
| 01.07.2025 | 172,75 | 184,25 | 169,50 | 173,50 | 0,29% | - |
| 30.06.2025 | 162,75 | 173,75 | 162,75 | 173,00 | 6,13% | - |
| 27.06.2025 | 162,25 | 169,25 | 161,75 | 163,00 | 0,46% | - |
| 26.06.2025 | 157,00 | 162,25 | 156,75 | 162,25 | 3,18% | - |
| 25.06.2025 | 147,00 | 159,00 | 147,00 | 157,25 | 5,18% | - |
| 24.06.2025 | 146,50 | 149,50 | 144,75 | 149,50 | 1,87% | - |
| 23.06.2025 | 150,25 | 150,75 | 145,75 | 146,75 | -2,33% | 15,00 |
| 20.06.2025 | 150,75 | 152,25 | 149,00 | 150,25 | -0,83% | - |
| 19.06.2025 | 140,50 | 154,75 | 140,50 | 151,50 | 7,83% | - |
| 18.06.2025 | 142,75 | 142,75 | 139,50 | 140,50 | -1,58% | - |
| 17.06.2025 | 141,50 | 144,25 | 141,00 | 142,75 | -0,70% | - |
| 16.06.2025 | 142,75 | 145,75 | 141,75 | 143,75 | 0,35% | - |
| 13.06.2025 | 143,75 | 143,75 | 141,50 | 143,25 | 0,00% | - |
| 12.06.2025 | 147,00 | 147,25 | 141,75 | 143,25 | -2,39% | - |
| 11.06.2025 | 151,00 | 151,00 | 144,75 | 146,75 | -2,65% | - |
| 10.06.2025 | 144,50 | 154,25 | 143,75 | 150,75 | 4,51% | - |
| 09.06.2025 | 144,75 | 144,75 | 144,25 | 144,25 | -0,35% | - |
| 06.06.2025 | 138,75 | 146,75 | 138,50 | 144,75 | 4,32% | - |
| 05.06.2025 | 136,00 | 140,50 | 136,00 | 138,75 | 0,36% | - |
| 04.06.2025 | 132,75 | 139,00 | 131,50 | 138,25 | 4,34% | - |
| 03.06.2025 | 130,25 | 132,75 | 129,50 | 132,50 | 1,73% | 16,00 |
| 02.06.2025 | 133,25 | 133,25 | 129,00 | 130,25 | -2,25% | - |
| 30.05.2025 | 130,00 | 135,25 | 130,00 | 133,25 | 0,57% | - |
| 29.05.2025 | 132,25 | 132,75 | 132,25 | 132,50 | -0,19% | - |
| 28.05.2025 | 134,75 | 135,00 | 131,00 | 132,75 | -1,30% | - |
| 27.05.2025 | 133,00 | 135,00 | 132,25 | 134,50 | 0,94% | - |
| 26.05.2025 | 133,00 | 133,50 | 131,00 | 133,25 | -0,19% | - |
| 23.05.2025 | 131,50 | 134,00 | 130,25 | 133,50 | 1,52% | - |
| 22.05.2025 | 131,50 | 132,75 | 130,75 | 131,50 | 0,00% | - |
| 21.05.2025 | 136,75 | 136,75 | 130,75 | 131,50 | -3,49% | - |
| 20.05.2025 | 137,00 | 137,25 | 135,00 | 136,25 | -0,55% | - |
| 19.05.2025 | 137,50 | 139,25 | 135,75 | 137,00 | -0,18% | - |
| 16.05.2025 | 136,75 | 139,75 | 136,50 | 137,25 | 0,37% | - |
| 15.05.2025 | 128,75 | 137,50 | 128,75 | 136,75 | 6,42% | - |
| 14.05.2025 | 123,00 | 130,50 | 123,00 | 128,50 | 4,47% | - |
| 13.05.2025 | 123,50 | 123,75 | 121,25 | 123,00 | 0,00% | - |
| 12.05.2025 | 122,00 | 125,75 | 122,00 | 123,00 | -1,20% | - |
| 09.05.2025 | 126,50 | 129,50 | 123,75 | 124,50 | -1,58% | - |
| 08.05.2025 | 126,25 | 127,25 | 125,25 | 126,50 | 0,00% | - |
| 07.05.2025 | 125,00 | 126,75 | 124,00 | 126,50 | 0,20% | - |
| 06.05.2025 | 119,75 | 126,25 | 119,50 | 126,25 | 5,43% | - |
| 05.05.2025 | 119,50 | 122,75 | 119,50 | 119,75 | -1,03% | - |