12,825€
2,19%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,78 | 13,18 | 12,78 | 12,88 | 0,59% | - |
| 08.07.2026 | 13,33 | 13,45 | 12,78 | 12,80 | -4,12% | - |
| 07.07.2026 | 13,48 | 13,60 | 13,23 | 13,35 | -0,74% | - |
| 06.07.2026 | 13,03 | 13,45 | 13,00 | 13,45 | 3,07% | - |
| 03.07.2026 | 13,18 | 13,30 | 13,05 | 13,05 | -0,95% | - |
| 02.07.2026 | 13,03 | 13,28 | 13,03 | 13,18 | 0,76% | - |
| 01.07.2026 | 13,23 | 13,35 | 13,00 | 13,08 | -1,32% | - |
| 30.06.2026 | 13,43 | 13,55 | 13,20 | 13,25 | -1,30% | - |
| 29.06.2026 | 13,28 | 13,45 | 13,28 | 13,43 | 1,13% | - |
| 26.06.2026 | 13,48 | 13,60 | 13,23 | 13,28 | -1,30% | - |
| 25.06.2026 | 12,88 | 13,48 | 12,78 | 13,45 | 4,47% | - |
| 24.06.2026 | 12,73 | 12,88 | 12,73 | 12,88 | 1,18% | - |
| 23.06.2026 | 12,83 | 12,95 | 12,58 | 12,73 | -0,78% | - |
| 22.06.2026 | 12,83 | 12,95 | 12,68 | 12,83 | 0,39% | - |
| 19.06.2026 | 12,63 | 12,78 | 12,55 | 12,78 | 1,59% | - |
| 18.06.2026 | 12,83 | 12,95 | 12,53 | 12,58 | -1,76% | - |
| 17.06.2026 | 12,53 | 12,83 | 12,53 | 12,80 | 1,99% | 7.800,00 |
| 16.06.2026 | 12,63 | 12,75 | 12,55 | 12,55 | -0,59% | - |
| 15.06.2026 | 12,08 | 12,65 | 12,08 | 12,63 | 3,91% | - |
| 12.06.2026 | 12,38 | 12,55 | 12,03 | 12,15 | -2,21% | - |
| 11.06.2026 | 12,58 | 12,70 | 12,38 | 12,43 | -1,19% | - |
| 10.06.2026 | 13,03 | 13,15 | 12,05 | 12,58 | -2,90% | - |
| 09.06.2026 | 13,38 | 13,50 | 12,88 | 12,95 | -3,18% | - |
| 08.06.2026 | 13,48 | 13,60 | 13,35 | 13,38 | -0,19% | 1.298,00 |
| 05.06.2026 | 13,75 | 13,93 | 13,40 | 13,40 | -2,55% | 22.000,00 |
| 04.06.2026 | 13,48 | 13,88 | 13,40 | 13,75 | 2,23% | - |
| 03.06.2026 | 13,80 | 13,80 | 13,33 | 13,45 | 1,70% | 40.500,00 |
| 02.06.2026 | 14,10 | 14,10 | 13,23 | 13,23 | -4,51% | - |
| 01.06.2026 | 13,33 | 14,45 | 13,33 | 13,85 | 2,97% | 12.800,00 |
| 29.05.2026 | 12,35 | 13,83 | 12,20 | 13,45 | 10,02% | - |
| 28.05.2026 | 11,98 | 12,33 | 11,88 | 12,23 | 1,66% | - |
| 27.05.2026 | 11,83 | 12,15 | 11,70 | 12,03 | 1,26% | - |
| 26.05.2026 | 11,80 | 11,95 | 11,73 | 11,88 | 0,00% | - |
| 25.05.2026 | 11,68 | 12,05 | 11,68 | 11,88 | 0,00% | - |
| 22.05.2026 | 12,03 | 12,13 | 11,80 | 11,88 | -1,25% | - |
| 21.05.2026 | 11,78 | 12,03 | 11,78 | 12,03 | 2,12% | - |
| 20.05.2026 | 11,48 | 12,33 | 11,48 | 11,78 | 3,06% | - |
| 19.05.2026 | 11,73 | 11,73 | 11,43 | 11,43 | -2,14% | - |
| 18.05.2026 | 11,68 | 11,68 | 11,48 | 11,68 | 1,52% | - |
| 15.05.2026 | 11,93 | 11,93 | 11,50 | 11,50 | -1,92% | - |
| 14.05.2026 | 11,65 | 11,78 | 11,65 | 11,73 | 0,64% | - |
| 13.05.2026 | 11,68 | 11,93 | 11,65 | 11,65 | -0,21% | - |
| 12.05.2026 | 11,63 | 11,93 | 11,63 | 11,68 | 1,52% | - |
| 11.05.2026 | 11,53 | 11,88 | 11,50 | 11,50 | 2,22% | - |
| 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 |