126,200€
-3,37%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 131,10 | 131,30 | 127,50 | 129,40 | -1,07% | - |
| 30.07.2026 | 125,90 | 133,00 | 125,50 | 130,80 | 4,06% | - |
| 29.07.2026 | 130,10 | 130,50 | 124,90 | 125,70 | -3,60% | - |
| 28.07.2026 | 125,70 | 131,30 | 125,00 | 130,40 | 3,25% | - |
| 27.07.2026 | 129,70 | 131,60 | 125,60 | 126,30 | -1,48% | - |
| 24.07.2026 | 132,10 | 132,80 | 127,10 | 128,20 | -3,03% | - |
| 23.07.2026 | 150,50 | 151,80 | 132,00 | 132,20 | -12,33% | - |
| 22.07.2026 | 131,50 | 151,20 | 131,30 | 150,80 | 17,26% | - |
| 21.07.2026 | 125,30 | 128,60 | 123,60 | 128,60 | 3,38% | - |
| 20.07.2026 | 126,70 | 127,10 | 124,30 | 124,40 | -2,05% | - |
| 17.07.2026 | 126,70 | 127,50 | 124,40 | 127,00 | -0,55% | - |
| 16.07.2026 | 123,50 | 130,50 | 122,10 | 127,70 | 3,40% | - |
| 15.07.2026 | 121,70 | 124,90 | 120,50 | 123,50 | 1,73% | - |
| 14.07.2026 | 120,70 | 122,20 | 119,40 | 121,40 | 0,66% | - |
| 13.07.2026 | 125,10 | 125,40 | 120,40 | 120,60 | -4,51% | 900,00 |
| 10.07.2026 | 123,30 | 126,60 | 121,80 | 126,30 | 2,27% | - |
| 09.07.2026 | 122,90 | 125,30 | 122,90 | 123,50 | 0,90% | - |
| 08.07.2026 | 123,70 | 123,90 | 120,40 | 122,40 | -1,61% | - |
| 07.07.2026 | 126,30 | 127,50 | 123,80 | 124,40 | -1,97% | - |
| 06.07.2026 | 125,60 | 127,70 | 123,50 | 126,90 | 1,12% | 1.080,00 |
| 03.07.2026 | 121,50 | 127,90 | 120,30 | 125,50 | 3,63% | 656,00 |
| 02.07.2026 | 130,90 | 130,90 | 120,50 | 121,10 | -7,56% | - |
| 01.07.2026 | 132,70 | 132,70 | 130,00 | 131,00 | -1,28% | - |
| 30.06.2026 | 129,10 | 132,80 | 128,90 | 132,70 | 3,03% | - |
| 29.06.2026 | 128,90 | 130,10 | 127,10 | 128,80 | 0,31% | - |
| 26.06.2026 | 132,30 | 134,50 | 128,10 | 128,40 | -3,60% | - |
| 25.06.2026 | 132,30 | 135,70 | 130,90 | 133,20 | 1,22% | 960,00 |
| 24.06.2026 | 129,60 | 132,10 | 127,30 | 131,60 | 1,70% | - |
| 23.06.2026 | 130,60 | 130,60 | 126,90 | 129,40 | -1,82% | - |
| 22.06.2026 | 132,80 | 133,80 | 128,40 | 131,80 | -0,68% | - |
| 19.06.2026 | 138,50 | 140,20 | 132,50 | 132,70 | -4,74% | - |
| 18.06.2026 | 144,20 | 145,40 | 138,80 | 139,30 | -2,99% | - |
| 17.06.2026 | 139,60 | 147,10 | 139,60 | 143,60 | 3,38% | - |
| 16.06.2026 | 146,40 | 150,00 | 133,10 | 138,90 | -5,25% | 3.800,00 |
| 15.06.2026 | 149,70 | 155,00 | 143,90 | 146,60 | -0,74% | - |
| 12.06.2026 | 156,00 | 157,10 | 143,80 | 147,70 | -5,56% | - |
| 11.06.2026 | 152,00 | 156,70 | 151,00 | 156,40 | 3,37% | - |
| 10.06.2026 | 155,60 | 156,10 | 148,90 | 151,30 | -2,95% | - |
| 09.06.2026 | 165,00 | 165,70 | 153,70 | 155,90 | -5,40% | - |
| 08.06.2026 | 162,80 | 167,00 | 155,20 | 164,80 | 0,37% | - |
| 05.06.2026 | 168,20 | 170,60 | 163,50 | 164,20 | -2,61% | - |
| 04.06.2026 | 163,80 | 169,00 | 163,80 | 168,60 | 3,25% | - |
| 03.06.2026 | 161,80 | 165,20 | 160,90 | 163,30 | 0,80% | - |
| 02.06.2026 | 161,90 | 170,90 | 157,70 | 162,00 | 0,06% | - |
| 01.06.2026 | 172,80 | 173,10 | 160,00 | 161,90 | -6,14% | - |
| 29.05.2026 | 178,30 | 178,90 | 172,00 | 172,50 | -0,06% | - |
| 28.05.2026 | 165,10 | 173,10 | 165,10 | 172,60 | 3,73% | - |
| 27.05.2026 | 165,70 | 168,80 | 163,70 | 166,40 | 0,48% | - |
| 26.05.2026 | 161,50 | 167,00 | 156,70 | 165,60 | 2,16% | - |
| 25.05.2026 | 160,60 | 162,40 | 160,10 | 162,10 | 2,53% | - |
| 22.05.2026 | 152,80 | 159,10 | 152,40 | 158,10 | 3,47% | - |
| 21.05.2026 | 154,20 | 155,50 | 150,10 | 152,80 | -1,23% | - |
| 20.05.2026 | 145,40 | 155,40 | 145,40 | 154,70 | 5,96% | - |
| 19.05.2026 | 145,60 | 149,40 | 143,80 | 146,00 | -0,14% | - |
| 18.05.2026 | 149,50 | 151,40 | 144,00 | 146,20 | -3,18% | - |
| 15.05.2026 | 153,90 | 155,70 | 150,40 | 151,00 | -2,96% | - |
| 14.05.2026 | 155,40 | 156,40 | 154,90 | 155,60 | 0,32% | - |
| 13.05.2026 | 154,40 | 156,80 | 152,50 | 155,10 | 0,85% | - |
| 12.05.2026 | 156,00 | 156,00 | 150,80 | 153,80 | -2,16% | - |
| 11.05.2026 | 155,70 | 158,60 | 154,30 | 157,20 | 0,32% | - |
| 08.05.2026 | 154,00 | 158,80 | 153,80 | 156,70 | 1,89% | 1.430,00 |
| 07.05.2026 | 157,80 | 160,20 | 153,60 | 153,80 | -2,47% | - |
| 06.05.2026 | 153,20 | 159,60 | 150,90 | 157,70 | 3,75% | - |
| 05.05.2026 | 154,40 | 158,00 | 151,50 | 152,00 | -1,49% | - |
| 04.05.2026 | 152,60 | 159,70 | 151,50 | 154,30 | 2,87% | 390,00 |
| 30.04.2026 | 146,40 | 151,30 | 145,90 | 150,00 | 1,90% | - |
| 29.04.2026 | 146,40 | 150,30 | 146,20 | 147,20 | 0,75% | - |
| 28.04.2026 | 149,60 | 149,80 | 145,10 | 146,10 | -2,54% | - |
| 27.04.2026 | 148,20 | 160,80 | 148,00 | 149,90 | 0,74% | - |
| 24.04.2026 | 144,50 | 149,30 | 143,60 | 148,80 | 3,19% | - |
| 23.04.2026 | 140,80 | 145,20 | 139,80 | 144,20 | 1,69% | - |
| 22.04.2026 | 145,60 | 148,80 | 141,20 | 141,80 | -1,87% | - |
| 21.04.2026 | 150,00 | 150,00 | 144,10 | 144,50 | -3,54% | 1.526,00 |
| 20.04.2026 | 152,80 | 153,10 | 146,10 | 149,80 | -2,85% | 1.560,00 |
| 17.04.2026 | 153,20 | 156,30 | 149,80 | 154,20 | 0,92% | - |
| 16.04.2026 | 149,60 | 153,50 | 147,30 | 152,80 | 2,55% | - |
| 15.04.2026 | 147,90 | 152,40 | 147,40 | 149,00 | 0,40% | - |
| 14.04.2026 | 141,00 | 150,40 | 138,60 | 148,40 | 10,42% | - |
| 13.04.2026 | 129,90 | 134,40 | 129,40 | 134,40 | 1,97% | - |
| 10.04.2026 | 136,60 | 137,50 | 131,10 | 131,80 | -3,37% | - |
| 09.04.2026 | 135,90 | 138,10 | 129,10 | 136,40 | -0,15% | - |
| 08.04.2026 | 133,40 | 138,00 | 131,90 | 136,60 | 6,80% | - |
| 07.04.2026 | 128,00 | 131,60 | 125,40 | 127,90 | -0,66% | - |
| 02.04.2026 | 131,25 | 131,75 | 120,50 | 128,75 | -4,10% | 900,00 |
| 01.04.2026 | 129,75 | 135,00 | 128,25 | 134,25 | 3,87% | - |
| 31.03.2026 | 123,75 | 129,25 | 122,75 | 129,25 | 5,73% | - |
| 30.03.2026 | 125,25 | 126,25 | 121,75 | 122,25 | -2,59% | 1.830,00 |
| 27.03.2026 | 133,25 | 133,25 | 125,25 | 125,50 | -5,46% | - |
| 26.03.2026 | 134,25 | 135,25 | 131,25 | 132,75 | -1,85% | - |
| 25.03.2026 | 131,25 | 136,50 | 130,25 | 135,25 | 2,66% | - |
| 24.03.2026 | 131,75 | 133,00 | 127,25 | 131,75 | -0,75% | - |
| 23.03.2026 | 129,25 | 134,75 | 123,25 | 132,75 | 1,34% | - |
| 20.03.2026 | 132,25 | 133,75 | 129,25 | 131,00 | -1,13% | - |
| 19.03.2026 | 138,25 | 139,50 | 130,75 | 132,50 | -4,33% | 3.444,00 |
| 18.03.2026 | 140,25 | 141,50 | 137,75 | 138,50 | -0,36% | 3.680,00 |
| 17.03.2026 | 136,75 | 141,00 | 134,75 | 139,00 | 0,91% | 1.680,00 |
| 16.03.2026 | 137,25 | 138,75 | 135,25 | 137,75 | 1,47% | - |
| 13.03.2026 | 136,75 | 140,75 | 134,50 | 135,75 | -0,73% | - |
| 12.03.2026 | 138,75 | 140,25 | 135,50 | 136,75 | -2,50% | - |
| 11.03.2026 | 138,25 | 142,50 | 136,25 | 140,25 | 1,45% | 3.080,00 |