2,810€
1,81%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,82 | 2,83 | 2,72 | 2,81 | 1,90% | - |
| 02.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,99% | - |
| 01.07.2025 | 2,81 | 2,91 | 2,81 | 2,91 | 2,29% | 150,00 |
| 30.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | - |
| 27.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,53% | - |
| 26.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,88% | - |
| 25.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 24.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,88% | - |
| 23.06.2025 | 2,82 | 2,85 | 2,82 | 2,85 | -1,90% | - |
| 20.06.2025 | 2,83 | 2,90 | 2,83 | 2,90 | -1,53% | - |
| 19.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | - |
| 18.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 17.06.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 2,22% | - |
| 16.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 12.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 11.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 10.06.2025 | 2,96 | 2,99 | 2,96 | 2,99 | -0,17% | - |
| 09.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | - |
| 06.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,17% | - |
| 05.06.2025 | 3,03 | 3,03 | 3,02 | 3,02 | -0,66% | - |
| 04.06.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,83% | 4.428,00 |
| 03.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,27% | - |
| 02.06.2025 | 3,17 | 3,17 | 3,07 | 3,09 | -2,37% | 1,00 |
| 30.05.2025 | 3,09 | 3,16 | 3,09 | 3,16 | -0,32% | 3.998,00 |
| 29.05.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,71% | - |
| 28.05.2025 | 3,22 | 3,26 | 3,22 | 3,23 | -3,30% | - |
| 27.05.2025 | 3,27 | 3,34 | 3,27 | 3,34 | 0,60% | 8.579,00 |
| 26.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 23.05.2025 | 3,30 | 3,34 | 3,30 | 3,34 | -0,30% | - |
| 22.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,15% | - |
| 21.05.2025 | 3,33 | 3,37 | 3,33 | 3,35 | 3,55% | 5.247,00 |
| 20.05.2025 | 3,21 | 3,24 | 3,21 | 3,24 | -2,12% | - |
| 19.05.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 0,30% | 2.590,00 |
| 16.05.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -2,80% | - |
| 15.05.2025 | 3,40 | 3,40 | 3,39 | 3,39 | 2,73% | - |
| 14.05.2025 | 3,29 | 3,30 | 3,29 | 3,30 | -1,79% | - |
| 13.05.2025 | 3,32 | 3,36 | 3,30 | 3,36 | 6,67% | 4.005,00 |
| 12.05.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,00% | - |
| 09.05.2025 | 2,96 | 3,15 | 2,96 | 3,15 | 9,76% | - |
| 08.05.2025 | 2,85 | 2,87 | 2,85 | 2,87 | -0,52% | - |
| 07.05.2025 | 2,83 | 2,90 | 2,83 | 2,89 | 2,85% | - |
| 06.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 05.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,71% | - |
| 02.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 30.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,53% | - |
| 29.04.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 1,97% | - |
| 28.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 25.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,18% | - |
| 24.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,45% | - |
| 23.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,00% | - |
| 22.04.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 2,16% | 516,00 |
| 17.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 16.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 15.04.2025 | 2,79 | 2,81 | 2,77 | 2,77 | 1,47% | - |
| 14.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,55% | - |
| 11.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | - |
| 10.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 09.04.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -0,37% | 576,00 |
| 08.04.2025 | 2,64 | 2,71 | 2,64 | 2,71 | 3,04% | - |
| 07.04.2025 | 2,60 | 2,63 | 2,60 | 2,63 | -5,57% | - |
| 04.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,13% | - |
| 03.04.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 1,05% | 300,00 |
| 02.04.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,89% | - |
| 01.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 31.03.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 1,07% | 1.241,00 |
| 28.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,08% | - |
| 27.03.2025 | 2,81 | 2,81 | 2,78 | 2,78 | -3,30% | - |
| 26.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,17% | - |
| 25.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | - |
| 24.03.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,35% | - |
| 21.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,17% | - |
| 20.03.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,52% | - |
| 19.03.2025 | 2,86 | 2,87 | 2,86 | 2,87 | -0,52% | - |
| 18.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,03% | - |
| 17.03.2025 | 2,91 | 2,92 | 2,91 | 2,92 | 0,69% | - |
| 14.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,39% | - |
| 13.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | - |
| 12.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,35% | - |
| 11.03.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -2,08% | - |
| 10.03.2025 | 2,83 | 2,88 | 2,83 | 2,88 | 3,41% | 1.777,00 |
| 07.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,27% | - |
| 06.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 05.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | - |
| 04.03.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -2,46% | - |
| 03.03.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 2,52% | 90,00 |
| 28.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,89% | - |
| 27.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 26.02.2025 | 2,81 | 2,87 | 2,81 | 2,87 | 2,50% | 542,00 |
| 25.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 24.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,51% | - |
| 21.02.2025 | 2,61 | 2,71 | 2,61 | 2,71 | 3,24% | - |
| 20.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 18.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,54% | - |
| 17.02.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 2,87% | 1.353,00 |
| 14.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 13.02.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 1,37% | - |
| 12.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 11.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |