11,250€
Echtzeit-Aktienkurs Cie d´ Enterprises CFE- CFE SA
Bid:
Ask:
Aktienkurse zur Cie d´ Enterprises CFE- CFE SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,58 | 11,98 | 11,25 | 11,25 | -2,81% | - |
| 07.05.2026 | 11,68 | 11,83 | 11,58 | 11,58 | -0,86% | - |
| 06.05.2026 | 11,58 | 11,68 | 11,48 | 11,68 | 1,97% | - |
| 05.05.2026 | 11,43 | 11,58 | 11,43 | 11,45 | 0,22% | - |
| 04.05.2026 | 11,23 | 11,53 | 11,23 | 11,43 | 1,78% | - |
| 30.04.2026 | 11,13 | 11,35 | 11,13 | 11,23 | 0,45% | - |
| 29.04.2026 | 11,18 | 11,30 | 11,18 | 11,18 | 2,05% | - |
| 28.04.2026 | 11,23 | 11,35 | 10,95 | 10,95 | -2,45% | - |
| 27.04.2026 | 11,33 | 11,53 | 11,18 | 11,23 | -0,88% | - |
| 24.04.2026 | 11,33 | 11,45 | 11,28 | 11,33 | 0,00% | - |
| 23.04.2026 | 11,28 | 11,35 | 11,25 | 11,33 | 2,03% | - |
| 22.04.2026 | 11,33 | 11,45 | 11,10 | 11,10 | -1,55% | - |
| 21.04.2026 | 11,38 | 11,45 | 11,23 | 11,28 | -0,88% | - |
| 20.04.2026 | 11,35 | 11,58 | 11,23 | 11,38 | 0,44% | - |
| 17.04.2026 | 11,23 | 11,33 | 11,23 | 11,33 | 0,89% | - |
| 16.04.2026 | 11,50 | 11,58 | 11,18 | 11,23 | -2,39% | - |
| 15.04.2026 | 11,40 | 11,63 | 11,33 | 11,50 | 0,88% | - |
| 14.04.2026 | 11,33 | 11,53 | 11,33 | 11,40 | 0,66% | - |
| 13.04.2026 | 11,48 | 11,93 | 11,30 | 11,33 | -1,95% | - |
| 10.04.2026 | 11,68 | 11,68 | 11,38 | 11,55 | 2,44% | - |
| 09.04.2026 | 11,03 | 11,63 | 11,03 | 11,28 | 1,81% | - |
| 08.04.2026 | 10,98 | 11,08 | 10,83 | 11,08 | 2,78% | - |
| 07.04.2026 | 10,58 | 10,78 | 10,58 | 10,78 | 1,89% | - |
| 02.04.2026 | 10,68 | 10,85 | 10,33 | 10,58 | 0,95% | - |
| 01.04.2026 | 10,23 | 10,68 | 10,23 | 10,48 | 2,44% | - |
| 31.03.2026 | 9,94 | 10,23 | 9,90 | 10,23 | 5,41% | - |
| 30.03.2026 | 10,36 | 10,36 | 9,70 | 9,70 | -6,28% | - |
| 27.03.2026 | 10,23 | 10,40 | 10,15 | 10,35 | 1,22% | - |
| 26.03.2026 | 10,50 | 10,68 | 10,23 | 10,23 | -3,08% | - |
| 25.03.2026 | 10,60 | 10,73 | 10,43 | 10,55 | -0,47% | - |
| 24.03.2026 | 10,53 | 10,93 | 10,53 | 10,60 | 0,24% | - |
| 23.03.2026 | 10,63 | 10,93 | 10,50 | 10,58 | -0,94% | - |
| 20.03.2026 | 10,73 | 10,88 | 10,63 | 10,68 | 1,18% | - |
| 19.03.2026 | 11,30 | 11,30 | 10,55 | 10,55 | -5,59% | - |
| 18.03.2026 | 11,28 | 11,28 | 11,00 | 11,18 | -0,45% | - |
| 17.03.2026 | 11,25 | 11,25 | 11,10 | 11,23 | -0,22% | - |
| 16.03.2026 | 11,35 | 11,40 | 11,08 | 11,25 | -0,44% | - |
| 13.03.2026 | 11,30 | 11,68 | 11,18 | 11,30 | 0,00% | - |
| 12.03.2026 | 11,58 | 11,58 | 11,28 | 11,30 | -0,44% | - |
| 11.03.2026 | 11,50 | 11,58 | 11,33 | 11,35 | -1,30% | - |
| 10.03.2026 | 11,20 | 11,63 | 11,18 | 11,50 | 2,22% | - |
| 09.03.2026 | 11,55 | 11,98 | 11,03 | 11,25 | -2,60% | - |
| 06.03.2026 | 12,00 | 12,13 | 11,55 | 11,55 | -3,35% | - |
| 05.03.2026 | 11,88 | 12,08 | 11,80 | 11,95 | 2,14% | - |
| 04.03.2026 | 11,83 | 12,13 | 11,70 | 11,70 | -1,47% | - |
| 03.03.2026 | 11,83 | 12,13 | 11,70 | 11,88 | 1,93% | - |
| 02.03.2026 | 11,95 | 12,28 | 11,65 | 11,65 | -0,85% | - |
| 27.02.2026 | 11,98 | 12,15 | 11,75 | 11,75 | 1,73% | - |
| 26.02.2026 | 11,68 | 11,93 | 11,55 | 11,55 | 17,86% | - |
| 25.02.2026 | 10,02 | 11,65 | 9,80 | 9,80 | -3,50% | - |
| 24.02.2026 | 10,06 | 10,16 | 10,06 | 10,16 | 4,26% | - |
| 23.02.2026 | 10,20 | 10,20 | 9,74 | 9,74 | -3,42% | - |
| 20.02.2026 | 10,25 | 10,45 | 10,08 | 10,09 | 0,85% | - |
| 19.02.2026 | 10,23 | 10,45 | 10,00 | 10,00 | -2,20% | - |
| 18.02.2026 | 10,15 | 10,50 | 10,15 | 10,23 | 4,12% | - |
| 17.02.2026 | 10,12 | 10,30 | 9,82 | 9,82 | -3,01% | 9.425,00 |
| 16.02.2026 | 9,80 | 10,23 | 9,80 | 10,13 | 6,80% | - |
| 13.02.2026 | 9,48 | 9,88 | 9,44 | 9,48 | 2,38% | - |
| 12.02.2026 | 9,48 | 9,63 | 9,26 | 9,26 | 0,00% | - |
| 11.02.2026 | 9,44 | 9,62 | 9,26 | 9,26 | -1,80% | - |
| 10.02.2026 | 9,42 | 9,60 | 9,39 | 9,43 | 2,06% | - |
| 09.02.2026 | 9,47 | 9,62 | 9,24 | 9,24 | -2,33% | - |
| 06.02.2026 | 9,63 | 9,82 | 9,43 | 9,46 | -1,77% | - |
| 05.02.2026 | 9,43 | 9,66 | 9,43 | 9,63 | 2,12% | - |
| 04.02.2026 | 9,36 | 9,55 | 9,35 | 9,43 | 2,95% | - |
| 03.02.2026 | 9,16 | 9,42 | 9,16 | 9,16 | 0,00% | - |
| 02.02.2026 | 9,06 | 9,28 | 9,06 | 9,16 | 0,66% | - |
| 30.01.2026 | 9,08 | 9,16 | 9,08 | 9,10 | 0,22% | - |
| 29.01.2026 | 9,11 | 9,24 | 9,05 | 9,08 | -0,55% | - |
| 28.01.2026 | 9,12 | 9,24 | 9,06 | 9,13 | 0,33% | - |
| 27.01.2026 | 9,12 | 9,20 | 9,06 | 9,10 | -0,22% | - |
| 26.01.2026 | 9,09 | 9,32 | 9,05 | 9,12 | 2,24% | - |
| 23.01.2026 | 9,08 | 9,22 | 8,92 | 8,92 | -1,33% | - |
| 22.01.2026 | 9,06 | 9,18 | 9,03 | 9,04 | 1,35% | - |
| 21.01.2026 | 9,10 | 9,22 | 8,92 | 8,92 | 0,00% | - |
| 20.01.2026 | 9,04 | 9,22 | 8,92 | 8,92 | -1,76% | - |
| 19.01.2026 | 9,22 | 9,22 | 9,03 | 9,08 | 0,22% | - |
| 16.01.2026 | 9,11 | 9,28 | 9,05 | 9,06 | 1,57% | - |
| 15.01.2026 | 9,11 | 9,28 | 8,92 | 8,92 | 0,00% | - |
| 14.01.2026 | 9,13 | 9,24 | 8,88 | 8,92 | -2,30% | - |
| 13.01.2026 | 9,16 | 9,20 | 9,12 | 9,13 | -0,33% | - |
| 12.01.2026 | 9,15 | 9,18 | 9,09 | 9,16 | 0,11% | - |
| 09.01.2026 | 9,24 | 9,24 | 9,10 | 9,15 | 2,23% | - |
| 08.01.2026 | 8,82 | 9,28 | 8,82 | 8,95 | 1,47% | - |
| 07.01.2026 | 8,82 | 9,06 | 8,82 | 8,82 | -0,34% | - |
| 06.01.2026 | 8,67 | 8,90 | 8,67 | 8,85 | 3,63% | - |
| 05.01.2026 | 8,62 | 8,79 | 8,54 | 8,54 | 1,91% | - |
| 02.01.2026 | 8,57 | 8,70 | 8,38 | 8,38 | -0,71% | - |
| 30.12.2025 | 8,62 | 8,64 | 8,44 | 8,44 | 0,24% | - |
| 29.12.2025 | 8,72 | 8,80 | 8,42 | 8,42 | -3,88% | - |
| 23.12.2025 | 8,79 | 8,79 | 8,74 | 8,76 | 1,62% | - |
| 22.12.2025 | 8,90 | 8,90 | 8,62 | 8,62 | -3,15% | - |
| 19.12.2025 | 8,95 | 8,95 | 8,85 | 8,90 | -0,11% | - |
| 18.12.2025 | 8,91 | 8,99 | 8,81 | 8,91 | 2,89% | - |
| 17.12.2025 | 9,00 | 9,06 | 8,66 | 8,66 | -4,31% | - |
| 16.12.2025 | 8,99 | 9,05 | 8,99 | 9,05 | 0,11% | - |
| 15.12.2025 | 9,04 | 9,09 | 9,01 | 9,04 | 0,00% | - |
| 12.12.2025 | 9,01 | 9,12 | 9,01 | 9,04 | -0,44% | - |
| 11.12.2025 | 9,13 | 9,13 | 9,05 | 9,08 | 2,83% | - |
| 10.12.2025 | 8,76 | 8,89 | 8,76 | 8,83 | 4,62% | - |