17,360€
-0,57%
Echtzeit-Aktienkurs CIE DES ALPES (CDA)
Bid:
Ask:
Aktienkurse zur CIE DES ALPES (CDA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,49% | - |
| 21.10.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 1,87% | - |
| 20.10.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,35% | - |
| 19.10.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,60% | - |
| 16.10.2026 | 17,08 | 17,66 | 17,08 | 17,66 | 8,08% | 50,00 |
| 15.10.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,61% | - |
| 14.10.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 1,36% | - |
| 13.10.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -3,91% | - |
| 12.10.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 2,06% | 154,00 |
| 09.10.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 1,35% | - |
| 08.10.2026 | 16,44 | 16,44 | 16,32 | 16,32 | -1,45% | 70,00 |
| 07.10.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,36% | - |
| 06.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,36% | - |
| 05.10.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -1,31% | - |
| 02.10.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -1,41% | - |
| 01.10.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,35% | - |
| 30.09.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,24% | - |
| 29.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 28.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,46% | - |
| 25.09.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 0,81% | - |
| 24.09.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -1,82% | - |
| 23.09.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,90% | - |
| 22.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,33% | - |
| 21.09.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -3,13% | - |
| 18.09.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
| 17.09.2026 | 18,54 | 18,94 | 18,50 | 18,50 | 0,54% | 937,00 |
| 16.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,43% | - |
| 15.09.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 14.09.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -1,60% | - |
| 11.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,53% | - |
| 10.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -3,18% | - |
| 09.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 133,00 |
| 08.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 1.750,00 |
| 07.09.2026 | 19,72 | 20,00 | 19,72 | 20,00 | 0,91% | 200,00 |
| 04.09.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,71% | - |
| 03.09.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,40% | - |
| 02.09.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -1,10% | - |
| 01.09.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 31.08.2026 | 20,15 | 20,15 | 19,90 | 20,05 | 0,35% | 1.196,00 |
| 28.08.2026 | 19,76 | 20,05 | 19,76 | 19,98 | -2,06% | 777,00 |
| 27.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 26.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 25.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,60% | - |
| 24.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,33% | - |
| 21.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 20.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 19.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -2,41% | - |
| 18.08.2026 | 20,20 | 20,75 | 20,20 | 20,75 | -0,48% | 50,00 |
| 17.08.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 14.08.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | 50,00 |
| 13.08.2026 | 20,60 | 21,05 | 20,60 | 21,05 | 3,19% | 400,00 |
| 12.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 61,00 |
| 10.08.2026 | 21,55 | 21,55 | 21,00 | 21,00 | 1,20% | 115,00 |
| 07.08.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 06.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 05.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,22% | - |
| 04.08.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,99% | - |
| 03.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 2,48% | - |
| 31.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 2,07% | - |
| 30.07.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -3,68% | - |
| 29.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -4,74% | - |
| 28.07.2026 | 21,15 | 21,20 | 21,10 | 21,10 | -0,47% | 500,00 |
| 27.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,18% | - |
| 24.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,45% | - |
| 23.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,98% | - |
| 22.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -2,15% | - |
| 21.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,79% | - |
| 20.07.2026 | 21,65 | 21,65 | 21,50 | 21,50 | -0,92% | 100,00 |
| 17.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 16.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
| 14.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 13.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 10.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 09.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 08.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,67% | - |
| 07.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,13% | - |
| 06.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 03.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,92% | - |
| 02.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 30.06.2026 | 22,25 | 22,25 | 22,00 | 22,00 | -1,79% | 100,00 |
| 29.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 26.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -1,57% | - |
| 25.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 24.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 2,27% | - |
| 23.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 22.06.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,45% | - |
| 19.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,68% | - |
| 18.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,57% | - |
| 17.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,63% | - |
| 16.06.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 12.06.2026 | 22,55 | 22,55 | 22,50 | 22,50 | 2,04% | 250,00 |
| 11.06.2026 | 22,20 | 22,20 | 22,05 | 22,05 | 0,68% | 18,00 |
| 10.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | - |
| 09.06.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 08.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.06.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 15,00 |