10,675€
1,18%
Echtzeit-Aktienkurs CIE ENT. CFE NAM.
Bid:
Ask:
Aktienkurse zur CIE ENT. CFE NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,67 | 10,75 | 10,63 | 10,63 | -1,16% | - |
| 28.09.2026 | 10,55 | 10,88 | 10,53 | 10,75 | 2,14% | - |
| 25.09.2026 | 10,49 | 10,68 | 10,48 | 10,53 | 0,67% | - |
| 24.09.2026 | 10,46 | 10,58 | 10,46 | 10,46 | -0,43% | - |
| 23.09.2026 | 10,58 | 10,68 | 10,50 | 10,50 | -0,71% | - |
| 22.09.2026 | 10,58 | 10,78 | 10,53 | 10,58 | 0,00% | - |
| 21.09.2026 | 10,50 | 10,70 | 10,50 | 10,58 | 0,24% | - |
| 18.09.2026 | 10,69 | 10,69 | 10,50 | 10,55 | -0,71% | - |
| 17.09.2026 | 10,58 | 10,73 | 10,53 | 10,63 | 0,00% | - |
| 16.09.2026 | 10,68 | 10,68 | 10,53 | 10,63 | 0,95% | - |
| 15.09.2026 | 10,78 | 10,93 | 10,53 | 10,53 | -2,32% | - |
| 14.09.2026 | 11,03 | 11,08 | 10,70 | 10,78 | -1,60% | - |
| 11.09.2026 | 10,88 | 11,03 | 10,88 | 10,95 | 0,00% | - |
| 10.09.2026 | 11,05 | 11,18 | 10,88 | 10,95 | -0,68% | - |
| 09.09.2026 | 11,28 | 11,40 | 11,03 | 11,03 | -2,00% | - |
| 08.09.2026 | 11,25 | 11,30 | 11,20 | 11,25 | 0,45% | - |
| 07.09.2026 | 11,25 | 11,40 | 11,18 | 11,20 | 0,00% | - |
| 04.09.2026 | 11,25 | 11,30 | 11,18 | 11,20 | 0,00% | - |
| 03.09.2026 | 11,35 | 11,35 | 11,15 | 11,20 | -0,44% | - |
| 02.09.2026 | 11,28 | 11,48 | 11,20 | 11,25 | -1,75% | - |
| 01.09.2026 | 11,33 | 11,48 | 11,25 | 11,45 | 1,10% | - |
| 31.08.2026 | 11,38 | 11,58 | 11,33 | 11,33 | -0,66% | - |
| 28.08.2026 | 11,38 | 11,58 | 11,28 | 11,40 | 0,00% | - |
| 27.08.2026 | 11,83 | 11,98 | 10,95 | 11,40 | -3,59% | - |
| 26.08.2026 | 11,68 | 11,95 | 11,60 | 11,83 | 1,28% | - |
| 25.08.2026 | 11,23 | 11,98 | 11,23 | 11,68 | 1,97% | - |
| 24.08.2026 | 11,65 | 12,08 | 11,38 | 11,45 | -4,18% | - |
| 21.08.2026 | 11,58 | 11,98 | 11,58 | 11,95 | 2,14% | - |
| 20.08.2026 | 11,73 | 11,88 | 11,70 | 11,70 | -0,21% | - |
| 19.08.2026 | 12,05 | 12,18 | 11,73 | 11,73 | -2,49% | 2.250,00 |
| 18.08.2026 | 11,88 | 12,03 | 11,88 | 12,03 | 1,91% | - |
| 17.08.2026 | 12,05 | 12,18 | 11,80 | 11,80 | 0,00% | - |
| 14.08.2026 | 11,83 | 12,05 | 11,80 | 11,80 | -0,21% | - |
| 13.08.2026 | 12,05 | 12,18 | 11,63 | 11,83 | -1,46% | - |
| 12.08.2026 | 12,10 | 12,23 | 12,00 | 12,00 | -0,62% | - |
| 11.08.2026 | 12,15 | 12,28 | 12,03 | 12,08 | -0,21% | - |
| 10.08.2026 | 12,05 | 12,23 | 12,05 | 12,10 | 0,21% | - |
| 07.08.2026 | 12,15 | 12,28 | 12,05 | 12,08 | -0,41% | - |
| 06.08.2026 | 12,10 | 12,35 | 12,05 | 12,13 | 0,83% | - |
| 05.08.2026 | 12,15 | 12,28 | 12,00 | 12,03 | -0,82% | - |
| 04.08.2026 | 12,03 | 12,18 | 12,03 | 12,13 | 0,83% | - |
| 03.08.2026 | 11,85 | 12,25 | 11,83 | 12,03 | 1,26% | - |
| 31.07.2026 | 11,95 | 12,08 | 11,88 | 11,88 | -0,21% | - |
| 30.07.2026 | 11,98 | 12,25 | 11,90 | 11,90 | -1,04% | - |
| 29.07.2026 | 12,13 | 12,28 | 12,00 | 12,03 | -0,62% | - |
| 28.07.2026 | 12,13 | 12,28 | 12,10 | 12,10 | -0,21% | - |
| 27.07.2026 | 12,13 | 12,30 | 12,10 | 12,13 | 0,00% | - |
| 24.07.2026 | 11,95 | 12,25 | 11,93 | 12,13 | 1,68% | - |
| 23.07.2026 | 11,55 | 12,13 | 11,53 | 11,93 | 3,70% | - |
| 22.07.2026 | 11,48 | 11,65 | 11,43 | 11,50 | 0,22% | - |
| 21.07.2026 | 11,35 | 11,63 | 11,28 | 11,48 | 1,32% | - |
| 20.07.2026 | 11,48 | 11,53 | 11,23 | 11,33 | -1,31% | - |
| 17.07.2026 | 12,08 | 12,33 | 11,18 | 11,48 | -5,75% | - |
| 16.07.2026 | 12,38 | 12,45 | 12,18 | 12,18 | -2,99% | - |
| 15.07.2026 | 12,48 | 12,60 | 12,48 | 12,55 | -0,59% | - |
| 14.07.2026 | 12,58 | 12,63 | 12,53 | 12,63 | 0,40% | - |
| 13.07.2026 | 12,58 | 12,70 | 12,53 | 12,58 | -0,98% | - |
| 10.07.2026 | 12,78 | 12,90 | 12,68 | 12,70 | -0,59% | - |
| 09.07.2026 | 12,78 | 13,18 | 12,78 | 12,78 | -0,20% | - |
| 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% | - |