149,400€
-0,13%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 150,00 | 151,80 | 147,50 | 149,40 | -0,20% | - |
| 08.10.2026 | 151,90 | 152,00 | 148,50 | 149,70 | -1,90% | - |
| 07.10.2026 | 153,70 | 154,10 | 150,10 | 152,60 | -0,91% | - |
| 06.10.2026 | 153,30 | 154,60 | 151,30 | 154,00 | 0,33% | - |
| 05.10.2026 | 155,70 | 156,70 | 152,00 | 153,50 | -1,35% | - |
| 02.10.2026 | 153,20 | 156,20 | 153,00 | 155,60 | 1,57% | - |
| 01.10.2026 | 142,30 | 153,40 | 141,90 | 153,20 | 7,81% | - |
| 30.09.2026 | 142,30 | 144,30 | 141,30 | 142,10 | 0,00% | - |
| 29.09.2026 | 137,90 | 144,00 | 137,90 | 142,10 | 2,67% | - |
| 28.09.2026 | 143,70 | 143,90 | 137,50 | 138,40 | -4,16% | - |
| 25.09.2026 | 141,70 | 144,50 | 139,60 | 144,40 | 2,05% | - |
| 24.09.2026 | 148,20 | 148,80 | 139,40 | 141,50 | -4,84% | - |
| 23.09.2026 | 143,90 | 149,00 | 143,90 | 148,70 | 3,12% | - |
| 22.09.2026 | 140,40 | 145,30 | 140,00 | 144,20 | 2,49% | - |
| 21.09.2026 | 137,30 | 141,70 | 136,40 | 140,70 | 3,15% | - |
| 18.09.2026 | 137,60 | 140,20 | 135,30 | 136,40 | -0,80% | - |
| 17.09.2026 | 135,90 | 139,60 | 135,70 | 137,50 | 1,63% | 360,00 |
| 16.09.2026 | 131,00 | 144,10 | 130,80 | 135,30 | 4,56% | 180,00 |
| 15.09.2026 | 129,30 | 129,70 | 126,90 | 129,40 | -0,08% | - |
| 14.09.2026 | 140,40 | 140,60 | 128,70 | 129,50 | -8,16% | - |
| 11.09.2026 | 139,20 | 141,30 | 138,00 | 141,00 | 1,73% | - |
| 10.09.2026 | 141,40 | 142,70 | 137,00 | 138,60 | -1,56% | 1.855,00 |
| 09.09.2026 | 137,90 | 141,40 | 137,50 | 140,80 | 2,25% | 750,00 |
| 08.09.2026 | 137,10 | 139,20 | 136,70 | 137,70 | 0,22% | - |
| 07.09.2026 | 134,50 | 138,30 | 134,30 | 137,40 | 1,93% | - |
| 04.09.2026 | 128,50 | 136,50 | 128,10 | 134,80 | 5,07% | - |
| 03.09.2026 | 127,90 | 129,90 | 126,90 | 128,30 | 0,47% | - |
| 02.09.2026 | 127,00 | 128,90 | 124,60 | 127,70 | 0,31% | - |
| 01.09.2026 | 135,80 | 136,20 | 127,00 | 127,30 | -6,05% | - |
| 31.08.2026 | 138,70 | 139,20 | 135,20 | 135,50 | -2,31% | - |
| 28.08.2026 | 140,50 | 141,60 | 138,50 | 138,70 | -1,21% | - |
| 27.08.2026 | 138,10 | 143,10 | 138,00 | 140,40 | 1,74% | - |
| 26.08.2026 | 133,60 | 138,50 | 133,60 | 138,00 | 3,22% | - |
| 25.08.2026 | 133,30 | 136,30 | 132,80 | 133,70 | 0,53% | - |
| 24.08.2026 | 134,40 | 135,10 | 130,80 | 133,00 | -1,12% | - |
| 21.08.2026 | 134,60 | 136,70 | 134,30 | 134,50 | 0,15% | - |
| 20.08.2026 | 135,70 | 137,60 | 134,30 | 134,30 | -1,47% | - |
| 19.08.2026 | 139,70 | 140,40 | 136,20 | 136,30 | -2,71% | - |
| 18.08.2026 | 143,80 | 144,00 | 139,70 | 140,10 | -2,91% | - |
| 17.08.2026 | 144,20 | 146,80 | 142,80 | 144,30 | 0,35% | - |
| 14.08.2026 | 140,60 | 144,40 | 139,40 | 143,80 | 2,28% | - |
| 13.08.2026 | 140,50 | 141,60 | 139,70 | 140,60 | 0,21% | - |
| 12.08.2026 | 138,50 | 141,80 | 138,50 | 140,30 | -0,50% | - |
| 11.08.2026 | 137,70 | 141,60 | 137,30 | 141,00 | 2,47% | - |
| 10.08.2026 | 136,50 | 138,90 | 135,90 | 137,60 | 0,51% | - |
| 07.08.2026 | 133,30 | 138,70 | 133,10 | 136,90 | 2,70% | - |
| 06.08.2026 | 130,20 | 134,40 | 128,60 | 133,30 | 2,70% | - |
| 05.08.2026 | 130,30 | 132,50 | 129,20 | 129,80 | -0,15% | - |
| 04.08.2026 | 126,30 | 132,40 | 126,20 | 130,00 | 3,17% | - |
| 03.08.2026 | 127,10 | 127,70 | 124,30 | 126,00 | -0,32% | - |
| 31.07.2026 | 131,10 | 131,30 | 125,40 | 126,40 | -3,36% | - |
| 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% | - |