175,500€
-1,96%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |