143,800€
2,57%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 140,20 | 140,20 | 140,20 | 140,20 | 0,00% | - |
| 13.08.2026 | 140,20 | 140,20 | 140,20 | 140,20 | 1,15% | - |
| 12.08.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 0,73% | - |
| 11.08.2026 | 137,60 | 137,60 | 137,60 | 137,60 | 1,03% | - |
| 10.08.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 2,56% | - |
| 07.08.2026 | 132,80 | 132,80 | 132,80 | 132,80 | 2,31% | - |
| 06.08.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -0,31% | - |
| 05.08.2026 | 130,20 | 130,20 | 130,20 | 130,20 | 3,33% | - |
| 04.08.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -0,79% | - |
| 03.08.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -3,05% | - |
| 31.07.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 3,97% | - |
| 30.07.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -2,93% | - |
| 29.07.2026 | 129,80 | 129,80 | 129,80 | 129,80 | 3,34% | - |
| 28.07.2026 | 125,60 | 125,60 | 125,60 | 125,60 | -3,09% | - |
| 27.07.2026 | 129,60 | 129,60 | 129,60 | 129,60 | -1,82% | - |
| 24.07.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -11,76% | - |
| 23.07.2026 | 149,60 | 149,60 | 149,60 | 149,60 | 15,25% | - |
| 22.07.2026 | 129,80 | 129,80 | 129,80 | 129,80 | 3,84% | - |
| 21.07.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,42% | - |
| 20.07.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 17.07.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 2,76% | - |
| 16.07.2026 | 123,40 | 123,40 | 123,40 | 123,40 | 1,48% | - |
| 15.07.2026 | 121,60 | 121,60 | 121,60 | 121,60 | 0,83% | - |
| 14.07.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -3,52% | - |
| 13.07.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,16% | - |
| 10.07.2026 | 123,40 | 124,80 | 123,40 | 124,80 | 1,79% | 10,00 |
| 09.07.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -0,97% | - |
| 08.07.2026 | 123,80 | 123,80 | 123,80 | 123,80 | -1,90% | - |
| 07.07.2026 | 126,20 | 126,20 | 126,20 | 126,20 | 0,96% | - |
| 06.07.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 2,97% | - |
| 03.07.2026 | 121,40 | 121,40 | 121,40 | 121,40 | -7,33% | - |
| 02.07.2026 | 131,00 | 131,00 | 131,00 | 131,00 | -1,21% | - |
| 01.07.2026 | 132,60 | 132,60 | 132,60 | 132,60 | 2,79% | - |
| 30.06.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 0,16% | - |
| 29.06.2026 | 128,80 | 128,80 | 128,80 | 128,80 | -2,72% | - |
| 26.06.2026 | 132,40 | 132,40 | 132,40 | 132,40 | 0,30% | - |
| 25.06.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 2,17% | - |
| 24.06.2026 | 129,20 | 129,20 | 129,20 | 129,20 | 1,89% | - |
| 23.06.2026 | 130,60 | 130,60 | 126,80 | 126,80 | -4,37% | 35,00 |
| 22.06.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -4,19% | - |
| 19.06.2026 | 138,40 | 138,40 | 138,40 | 138,40 | -3,89% | - |
| 18.06.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -2,04% | - |
| 17.06.2026 | 139,40 | 147,00 | 139,40 | 147,00 | 1,10% | 68,00 |
| 16.06.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -2,68% | - |
| 15.06.2026 | 149,40 | 149,40 | 149,40 | 149,40 | -3,86% | - |
| 12.06.2026 | 155,40 | 155,40 | 155,40 | 155,40 | 2,37% | - |
| 11.06.2026 | 151,80 | 151,80 | 151,80 | 151,80 | -2,06% | - |
| 10.06.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -5,95% | - |
| 09.06.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 1,48% | - |
| 08.06.2026 | 162,40 | 162,40 | 162,40 | 162,40 | -3,22% | - |
| 05.06.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 2,69% | - |
| 04.06.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 1,24% | - |
| 03.06.2026 | 161,40 | 161,40 | 161,40 | 161,40 | -0,37% | - |
| 02.06.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -6,14% | - |
| 01.06.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -1,82% | - |
| 29.05.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 6,42% | - |
| 28.05.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,12% | - |
| 27.05.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 1,85% | - |
| 26.05.2026 | 161,40 | 162,20 | 161,40 | 162,00 | 1,12% | 210,00 |
| 25.05.2026 | 160,20 | 160,20 | 160,20 | 160,20 | 5,12% | - |
| 22.05.2026 | 152,40 | 152,40 | 152,40 | 152,40 | -0,91% | - |
| 21.05.2026 | 153,80 | 153,80 | 153,80 | 153,80 | 5,78% | - |
| 20.05.2026 | 145,40 | 145,40 | 145,40 | 145,40 | 0,14% | - |
| 19.05.2026 | 145,20 | 145,20 | 145,20 | 145,20 | -2,68% | - |
| 18.05.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -3,24% | - |
| 15.05.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -0,52% | - |
| 14.05.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 0,65% | - |
| 13.05.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -1,28% | - |
| 12.05.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,39% | - |
| 11.05.2026 | 155,40 | 155,40 | 155,40 | 155,40 | 0,78% | - |
| 08.05.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -2,16% | - |
| 07.05.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 3,28% | - |
| 06.05.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -0,91% | - |
| 05.05.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 1,18% | - |
| 04.05.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 4,25% | - |
| 30.04.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -0,27% | - |
| 29.04.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -2,01% | - |
| 28.04.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 1,08% | - |
| 27.04.2026 | 147,80 | 147,80 | 147,80 | 147,80 | 1,51% | - |
| 24.04.2026 | 144,40 | 145,60 | 144,40 | 145,60 | 3,26% | 10,00 |
| 23.04.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -3,03% | - |
| 22.04.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -2,81% | - |
| 21.04.2026 | 149,60 | 149,60 | 149,60 | 149,60 | -1,97% | - |
| 20.04.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -0,13% | - |
| 17.04.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 2,83% | - |
| 16.04.2026 | 148,60 | 148,60 | 148,60 | 148,60 | 0,27% | - |
| 15.04.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 3,64% | - |
| 14.04.2026 | 144,00 | 144,00 | 143,00 | 143,00 | 10,00% | 60,00 |
| 13.04.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,27% | - |
| 10.04.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 0,15% | - |
| 09.04.2026 | 136,80 | 136,80 | 134,20 | 134,20 | 3,23% | 900,00 |
| 08.04.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 1,72% | - |
| 07.04.2026 | 127,80 | 127,80 | 127,80 | 127,80 | -3,55% | - |
| 02.04.2026 | 132,50 | 132,50 | 132,50 | 132,50 | 1,92% | - |
| 01.04.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 5,69% | - |
| 31.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -2,38% | - |
| 30.03.2026 | 126,50 | 126,50 | 126,00 | 126,00 | -4,18% | 50,00 |
| 27.03.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -1,87% | - |
| 26.03.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 1,52% | - |
| 25.03.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 1,15% | - |