28,275€
-2,33%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,15 | 28,15 | 27,75 | 27,80 | -3,97% | 1.120,00 |
| 06.03.2026 | 29,45 | 29,65 | 28,75 | 28,95 | 0,00% | 1.371,00 |
| 05.03.2026 | 29,25 | 29,65 | 28,90 | 28,95 | -1,70% | 101,00 |
| 04.03.2026 | 29,60 | 29,60 | 29,15 | 29,45 | 1,90% | 2.214,00 |
| 03.03.2026 | 30,35 | 30,35 | 28,45 | 28,90 | -6,02% | 7.347,00 |
| 02.03.2026 | 31,70 | 32,10 | 30,15 | 30,75 | -4,50% | 7.625,00 |
| 27.02.2026 | 32,20 | 32,75 | 31,50 | 32,20 | 5,06% | 6.314,00 |
| 26.02.2026 | 30,95 | 31,00 | 30,35 | 30,65 | -0,97% | 4.493,00 |
| 25.02.2026 | 31,05 | 31,25 | 30,95 | 30,95 | -0,16% | 227,00 |
| 24.02.2026 | 31,05 | 31,05 | 31,00 | 31,00 | 1,47% | 247,00 |
| 23.02.2026 | 30,30 | 31,05 | 30,30 | 30,55 | 0,00% | 321,00 |
| 20.02.2026 | 30,10 | 30,55 | 30,10 | 30,55 | 1,33% | 358,00 |
| 19.02.2026 | 30,30 | 30,45 | 30,15 | 30,15 | 0,00% | 612,00 |
| 18.02.2026 | 30,10 | 30,15 | 30,10 | 30,15 | 0,84% | 762,00 |
| 17.02.2026 | 29,60 | 29,90 | 29,60 | 29,90 | 1,53% | 852,00 |
| 16.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | 2,00 |
| 13.02.2026 | 29,45 | 29,45 | 29,35 | 29,35 | -0,93% | 543,00 |
| 12.02.2026 | 29,45 | 29,65 | 29,20 | 29,63 | 0,59% | - |
| 11.02.2026 | 30,75 | 30,75 | 29,00 | 29,45 | -3,60% | 920,00 |
| 10.02.2026 | 30,05 | 30,55 | 30,05 | 30,55 | 2,00% | 923,00 |
| 09.02.2026 | 29,75 | 29,95 | 29,50 | 29,95 | 1,53% | 140,00 |
| 06.02.2026 | 28,45 | 29,50 | 28,45 | 29,50 | 2,61% | 6,00 |
| 05.02.2026 | 29,10 | 29,10 | 28,75 | 28,75 | -0,35% | 14,00 |
| 04.02.2026 | 28,75 | 29,25 | 28,55 | 28,85 | 1,05% | 436,00 |
| 03.02.2026 | 28,70 | 28,75 | 28,30 | 28,55 | -1,72% | 1.058,00 |
| 02.02.2026 | 28,50 | 29,05 | 28,50 | 29,05 | 0,35% | 29,00 |
| 30.01.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,52% | 474,00 |
| 29.01.2026 | 29,05 | 29,05 | 28,80 | 28,80 | -0,35% | 9,00 |
| 28.01.2026 | 29,15 | 29,20 | 28,90 | 28,90 | -1,20% | 60,00 |
| 27.01.2026 | 29,15 | 29,50 | 29,15 | 29,25 | 0,86% | 350,00 |
| 26.01.2026 | 29,35 | 29,35 | 28,85 | 29,00 | -1,53% | 97,00 |
| 23.01.2026 | 29,20 | 29,45 | 29,20 | 29,45 | 0,68% | 22,00 |
| 22.01.2026 | 29,25 | 29,50 | 29,25 | 29,25 | 1,74% | 123,00 |
| 21.01.2026 | 28,70 | 28,75 | 28,40 | 28,75 | 0,88% | 684,00 |
| 20.01.2026 | 28,60 | 28,75 | 28,50 | 28,50 | -1,89% | 54,00 |
| 19.01.2026 | 29,10 | 29,10 | 28,90 | 29,05 | -2,68% | 198,00 |
| 16.01.2026 | 29,95 | 29,95 | 29,85 | 29,85 | -0,50% | 205,00 |
| 15.01.2026 | 30,25 | 30,25 | 29,85 | 30,00 | 0,17% | 37,00 |
| 14.01.2026 | 30,00 | 30,10 | 29,95 | 29,95 | 0,84% | 254,00 |
| 13.01.2026 | 29,40 | 29,70 | 29,40 | 29,70 | 0,00% | 321,00 |
| 12.01.2026 | 30,30 | 30,30 | 29,70 | 29,70 | -1,49% | 955,00 |
| 09.01.2026 | 29,95 | 30,15 | 29,95 | 30,15 | 1,01% | 7,00 |
| 08.01.2026 | 30,05 | 30,05 | 29,60 | 29,85 | -1,16% | 76,00 |
| 07.01.2026 | 30,15 | 30,30 | 30,00 | 30,20 | 0,17% | 681,00 |
| 06.01.2026 | 29,85 | 30,15 | 29,85 | 30,15 | 1,17% | 21,00 |
| 05.01.2026 | 30,15 | 30,15 | 29,80 | 29,80 | -2,13% | 1.563,00 |
| 02.01.2026 | 30,05 | 30,45 | 29,85 | 30,45 | 2,87% | 159,00 |
| 30.12.2025 | 29,50 | 29,65 | 29,45 | 29,60 | 0,34% | 345,00 |
| 29.12.2025 | 29,30 | 29,50 | 29,15 | 29,50 | 1,72% | 1.850,00 |
| 23.12.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 64,00 |
| 22.12.2025 | 29,35 | 29,50 | 29,15 | 29,20 | -1,35% | 626,00 |
| 19.12.2025 | 29,65 | 29,80 | 29,45 | 29,60 | 0,00% | 342,00 |
| 18.12.2025 | 28,45 | 29,60 | 28,45 | 29,60 | 3,14% | 322,00 |
| 17.12.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | 97,00 |
| 16.12.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,88% | 58,00 |
| 15.12.2025 | 28,60 | 28,60 | 28,35 | 28,35 | -0,18% | 19,00 |
| 12.12.2025 | 28,15 | 28,50 | 28,00 | 28,40 | 0,18% | 258,00 |
| 11.12.2025 | 27,65 | 28,35 | 27,45 | 28,35 | 1,80% | 427,00 |
| 10.12.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | 540,00 |
| 09.12.2025 | 28,55 | 28,55 | 28,00 | 28,00 | -1,75% | 975,00 |
| 08.12.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 1,06% | 8,00 |
| 05.12.2025 | 28,00 | 28,60 | 28,00 | 28,20 | 0,71% | 56,00 |
| 04.12.2025 | 28,50 | 28,55 | 28,00 | 28,00 | -4,44% | 722,00 |
| 03.12.2025 | 30,15 | 30,70 | 29,30 | 29,30 | -2,17% | 586,00 |
| 02.12.2025 | 29,75 | 29,95 | 29,75 | 29,95 | 1,70% | 20,00 |
| 01.12.2025 | 29,60 | 29,65 | 29,45 | 29,45 | -0,17% | 106,00 |
| 28.11.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 0,51% | 44,00 |
| 27.11.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | 2,00 |
| 26.11.2025 | 29,50 | 29,50 | 29,40 | 29,40 | -0,84% | 55,00 |
| 25.11.2025 | 29,53 | 29,65 | 29,25 | 29,65 | 0,17% | - |
| 24.11.2025 | 29,50 | 29,60 | 29,50 | 29,60 | 1,72% | 193,00 |
| 21.11.2025 | 28,75 | 29,10 | 28,75 | 29,10 | 0,00% | 17,00 |
| 20.11.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 1,04% | - |
| 19.11.2025 | 28,35 | 28,80 | 28,35 | 28,80 | 1,23% | 184,00 |
| 18.11.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,73% | 13,00 |
| 17.11.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,35% | 461,00 |
| 14.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -2,20% | 2,00 |
| 13.11.2025 | 29,45 | 29,50 | 29,45 | 29,50 | 1,03% | 68,00 |
| 12.11.2025 | 29,50 | 29,65 | 29,20 | 29,20 | 0,69% | 135,00 |
| 11.11.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,34% | 4,00 |
| 10.11.2025 | 29,35 | 29,40 | 28,85 | 29,10 | 0,34% | - |
| 07.11.2025 | 29,15 | 29,15 | 29,00 | 29,00 | 0,35% | 794,00 |
| 06.11.2025 | 29,15 | 29,15 | 28,90 | 28,90 | -0,52% | 6,00 |
| 05.11.2025 | 29,05 | 29,20 | 28,85 | 29,05 | -0,68% | 207,00 |
| 04.11.2025 | 29,40 | 29,40 | 28,95 | 29,25 | -0,85% | 688,00 |
| 03.11.2025 | 29,25 | 29,60 | 29,25 | 29,50 | 1,03% | 914,00 |
| 31.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 38,00 |
| 30.10.2025 | 30,00 | 30,00 | 29,35 | 29,40 | -1,84% | 381,00 |
| 29.10.2025 | 29,90 | 30,20 | 29,90 | 29,95 | -0,66% | 184,00 |
| 28.10.2025 | 30,35 | 30,35 | 29,95 | 30,15 | 0,00% | 692,00 |
| 27.10.2025 | 29,80 | 30,30 | 29,80 | 30,15 | 2,03% | 195,00 |
| 24.10.2025 | 29,70 | 29,90 | 29,45 | 29,55 | -0,34% | 590,00 |
| 23.10.2025 | 29,75 | 29,75 | 29,15 | 29,65 | 2,95% | 1.824,00 |
| 22.10.2025 | 27,70 | 28,95 | 27,50 | 28,80 | 4,35% | 466,00 |
| 21.10.2025 | 27,35 | 27,60 | 27,35 | 27,60 | 0,18% | 257,00 |
| 20.10.2025 | 27,65 | 27,65 | 27,30 | 27,55 | 1,47% | 486,00 |
| 17.10.2025 | 26,75 | 27,15 | 26,75 | 27,15 | 1,88% | 276,00 |
| 16.10.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 1,33% | 819,00 |
| 15.10.2025 | 26,20 | 26,30 | 26,15 | 26,30 | 0,19% | 201,00 |
| 14.10.2025 | 26,00 | 26,25 | 26,00 | 26,25 | -0,94% | 118,00 |