155,600€
0,65%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 140,25 | 141,75 | 135,50 | 138,25 | -1,78% | - |
| 09.03.2026 | 143,75 | 144,25 | 137,25 | 140,75 | -4,74% | - |
| 06.03.2026 | 148,25 | 150,50 | 143,50 | 147,75 | 0,00% | - |
| 05.03.2026 | 173,75 | 174,25 | 141,75 | 147,75 | -15,69% | - |
| 04.03.2026 | 172,75 | 177,25 | 171,50 | 175,25 | 0,29% | - |
| 03.03.2026 | 176,25 | 176,25 | 169,00 | 174,75 | -2,10% | - |
| 02.03.2026 | 179,75 | 183,00 | 176,25 | 178,50 | -2,06% | - |
| 27.02.2026 | 183,25 | 184,75 | 178,00 | 182,25 | -0,68% | 1.880,00 |
| 26.02.2026 | 184,25 | 186,50 | 181,25 | 183,50 | -0,68% | - |
| 25.02.2026 | 184,25 | 186,50 | 182,75 | 184,75 | 0,27% | - |
| 24.02.2026 | 181,75 | 185,75 | 176,00 | 184,25 | 1,24% | - |
| 23.02.2026 | 180,75 | 185,50 | 179,00 | 182,00 | -0,14% | - |
| 20.02.2026 | 179,25 | 183,50 | 176,25 | 182,25 | 1,67% | - |
| 19.02.2026 | 179,50 | 181,50 | 176,00 | 179,25 | 0,00% | - |
| 18.02.2026 | 177,75 | 181,25 | 173,50 | 179,25 | 0,84% | - |
| 17.02.2026 | 169,25 | 177,75 | 167,75 | 177,75 | 4,71% | 1.960,00 |
| 16.02.2026 | 167,75 | 170,25 | 165,00 | 169,75 | 1,19% | - |
| 13.02.2026 | 162,25 | 170,25 | 161,50 | 167,75 | 3,23% | - |
| 12.02.2026 | 158,75 | 165,00 | 156,50 | 162,50 | 2,36% | 2.350,00 |
| 11.02.2026 | 162,25 | 162,25 | 155,25 | 158,75 | -1,85% | - |
| 10.02.2026 | 153,75 | 165,50 | 152,75 | 161,75 | 5,89% | - |
| 09.02.2026 | 144,75 | 153,00 | 143,50 | 152,75 | 5,71% | - |
| 06.02.2026 | 137,75 | 146,75 | 133,75 | 144,50 | 5,09% | - |
| 05.02.2026 | 141,50 | 142,75 | 136,25 | 137,50 | -2,83% | - |
| 04.02.2026 | 136,50 | 146,75 | 134,50 | 141,50 | 7,20% | 750,00 |
| 03.02.2026 | 136,25 | 137,50 | 130,25 | 132,00 | -2,76% | 636,00 |
| 02.02.2026 | 134,25 | 135,75 | 130,25 | 135,75 | 0,74% | - |
| 30.01.2026 | 134,50 | 138,00 | 133,75 | 134,75 | -0,19% | - |
| 29.01.2026 | 135,75 | 136,25 | 133,50 | 135,00 | -0,37% | 1.760,00 |
| 28.01.2026 | 136,75 | 140,00 | 133,50 | 135,50 | -0,55% | - |
| 27.01.2026 | 135,50 | 138,50 | 134,50 | 136,25 | 1,49% | - |
| 26.01.2026 | 135,25 | 136,00 | 133,00 | 134,25 | -0,56% | - |
| 23.01.2026 | 132,75 | 135,75 | 131,00 | 135,00 | 1,69% | - |
| 22.01.2026 | 130,25 | 133,00 | 128,00 | 132,75 | 1,72% | 270,00 |
| 21.01.2026 | 139,25 | 139,75 | 128,25 | 130,50 | -5,95% | 870,00 |
| 20.01.2026 | 130,25 | 140,00 | 127,75 | 138,75 | 6,12% | - |
| 19.01.2026 | 130,25 | 131,25 | 128,00 | 130,75 | -1,13% | 540,00 |
| 16.01.2026 | 131,25 | 135,25 | 128,75 | 132,25 | 0,95% | - |
| 15.01.2026 | 135,75 | 136,25 | 129,25 | 131,00 | -3,14% | - |
| 14.01.2026 | 145,25 | 145,25 | 134,25 | 135,25 | -6,72% | - |
| 13.01.2026 | 141,75 | 150,50 | 139,25 | 145,00 | 1,05% | - |
| 12.01.2026 | 136,75 | 143,50 | 136,25 | 143,50 | 4,94% | - |
| 09.01.2026 | 132,25 | 137,25 | 131,50 | 136,75 | 3,21% | - |
| 08.01.2026 | 136,25 | 136,75 | 129,50 | 132,50 | -2,57% | - |
| 07.01.2026 | 133,75 | 136,25 | 133,50 | 136,00 | 1,49% | - |
| 06.01.2026 | 135,25 | 136,75 | 132,25 | 134,00 | -0,74% | - |
| 05.01.2026 | 138,75 | 139,25 | 129,25 | 135,00 | -1,82% | - |
| 02.01.2026 | 136,75 | 138,75 | 134,00 | 137,50 | 8,70% | - |
| 30.12.2025 | 131,75 | 136,50 | 126,50 | 126,50 | -1,17% | - |
| 29.12.2025 | 133,75 | 134,25 | 128,00 | 128,00 | -4,66% | - |
| 23.12.2025 | 133,75 | 135,50 | 129,25 | 134,25 | 3,27% | - |
| 22.12.2025 | 131,75 | 134,75 | 130,00 | 130,00 | -1,33% | - |
| 19.12.2025 | 128,25 | 133,75 | 127,75 | 131,75 | 7,11% | - |
| 18.12.2025 | 128,25 | 130,00 | 123,00 | 123,00 | -8,21% | - |
| 17.12.2025 | 133,00 | 134,00 | 127,75 | 134,00 | 0,75% | 25,00 |
| 16.12.2025 | 133,00 | 133,75 | 129,75 | 133,00 | -2,39% | - |