126,900€
4,53%
Echtzeit-Aktienkurs Cicor Technologies S.A.
Bid:
Ask:
Aktienkurse zur Cicor Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 125,80 | 127,70 | 123,50 | 126,20 | 3,95% | - |
| 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% | - |
| 24.03.2026 | 130,50 | 130,50 | 130,50 | 130,50 | 0,38% | - |
| 23.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -1,14% | - |
| 20.03.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -4,36% | - |
| 19.03.2026 | 137,50 | 137,50 | 137,50 | 137,50 | -1,43% | - |
| 18.03.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 2,57% | - |
| 17.03.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 16.03.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 0,37% | - |
| 13.03.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -3,21% | - |
| 12.03.2026 | 139,50 | 140,00 | 139,50 | 140,00 | 1,45% | 15,00 |
| 11.03.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -0,36% | - |
| 10.03.2026 | 138,50 | 138,50 | 138,50 | 138,50 | -3,82% | - |
| 09.03.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -2,70% | - |
| 06.03.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -14,94% | - |
| 05.03.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -0,85% | - |
| 04.03.2026 | 171,50 | 175,50 | 171,50 | 175,50 | -0,85% | 108,00 |
| 03.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,67% | - |
| 02.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -1,91% | - |
| 27.02.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -0,54% | - |
| 26.02.2026 | 184,50 | 184,50 | 184,50 | 184,50 | 0,82% | - |
| 25.02.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 0,83% | - |
| 24.02.2026 | 181,50 | 181,50 | 181,50 | 181,50 | -0,27% | - |
| 23.02.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 2,54% | - |
| 20.02.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -1,11% | - |
| 19.02.2026 | 179,00 | 179,50 | 179,00 | 179,50 | 1,99% | 34,00 |
| 18.02.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 4,45% | - |
| 17.02.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 0,60% | - |
| 16.02.2026 | 167,50 | 167,50 | 167,50 | 167,50 | 0,90% | - |
| 13.02.2026 | 162,50 | 166,00 | 162,50 | 166,00 | 4,40% | 10,00 |
| 12.02.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -2,15% | - |