24,200€
0,31%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 24,35 | 24,35 | 24,30 | 24,35 | 0,83% | 45,00 |
| 17.07.2025 | 24,25 | 24,25 | 24,00 | 24,15 | 0,62% | 431,00 |
| 16.07.2025 | 23,95 | 24,05 | 23,95 | 24,00 | -0,41% | 1.614,00 |
| 15.07.2025 | 24,20 | 24,30 | 24,10 | 24,10 | 0,21% | 58,00 |
| 14.07.2025 | 24,15 | 24,35 | 24,00 | 24,05 | -2,24% | 500,00 |
| 11.07.2025 | 24,90 | 24,90 | 24,55 | 24,60 | -3,15% | 465,00 |
| 10.07.2025 | 24,75 | 25,40 | 24,60 | 25,40 | 2,63% | 421,00 |
| 09.07.2025 | 25,40 | 25,60 | 24,75 | 24,75 | -2,17% | 1.095,00 |
| 08.07.2025 | 24,95 | 25,50 | 24,95 | 25,30 | 2,43% | 371,00 |
| 07.07.2025 | 24,80 | 24,90 | 24,50 | 24,70 | 0,00% | 307,00 |
| 04.07.2025 | 24,70 | 25,15 | 24,70 | 24,70 | -0,60% | 329,00 |
| 03.07.2025 | 24,75 | 24,85 | 24,75 | 24,85 | 1,43% | 20,00 |
| 02.07.2025 | 24,70 | 24,70 | 24,50 | 24,50 | -0,41% | 91,00 |
| 01.07.2025 | 24,20 | 24,60 | 24,15 | 24,60 | 0,41% | 158,00 |
| 30.06.2025 | 24,75 | 24,75 | 24,40 | 24,50 | 0,00% | 34,00 |
| 27.06.2025 | 24,65 | 24,65 | 24,50 | 24,50 | 1,87% | 10,00 |
| 26.06.2025 | 24,00 | 24,05 | 24,00 | 24,05 | 0,10% | 28,00 |
| 25.06.2025 | 24,18 | 24,25 | 23,98 | 24,03 | 0,10% | - |
| 24.06.2025 | 23,95 | 24,00 | 23,90 | 24,00 | 1,05% | 2.039,00 |
| 23.06.2025 | 23,80 | 23,95 | 23,75 | 23,75 | -0,63% | 32,00 |
| 20.06.2025 | 24,05 | 24,05 | 23,90 | 23,90 | -0,21% | 291,00 |
| 19.06.2025 | 23,90 | 23,95 | 23,90 | 23,95 | 0,42% | 1.954,00 |
| 18.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | 1,00 |
| 17.06.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,00% | 253,00 |
| 16.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 66,00 |
| 13.06.2025 | 24,05 | 24,10 | 23,95 | 24,10 | -1,63% | 56,00 |
| 12.06.2025 | 24,55 | 24,55 | 24,50 | 24,50 | -0,20% | 59,00 |
| 11.06.2025 | 24,55 | 24,80 | 24,40 | 24,55 | 0,82% | 129,00 |
| 10.06.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | 1,00 |
| 09.06.2025 | 24,00 | 24,30 | 24,00 | 24,20 | 1,26% | 8,00 |
| 06.06.2025 | 24,10 | 24,25 | 23,90 | 23,90 | -0,93% | 413,00 |
| 05.06.2025 | 24,03 | 24,23 | 23,98 | 24,13 | 0,10% | - |
| 04.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | 208,00 |
| 03.06.2025 | 23,95 | 23,95 | 23,80 | 23,90 | -0,62% | 839,00 |
| 02.06.2025 | 24,25 | 24,25 | 23,90 | 24,05 | -0,82% | 154,00 |
| 30.05.2025 | 24,40 | 24,40 | 24,25 | 24,25 | -0,21% | 10,00 |
| 29.05.2025 | 24,20 | 24,35 | 24,20 | 24,30 | 1,25% | 254,00 |
| 28.05.2025 | 24,15 | 24,15 | 24,00 | 24,00 | -0,41% | 74,00 |
| 27.05.2025 | 24,35 | 24,35 | 24,10 | 24,10 | -1,03% | 132,00 |
| 26.05.2025 | 24,30 | 24,40 | 24,00 | 24,35 | 1,67% | 1.394,00 |
| 23.05.2025 | 24,00 | 24,00 | 23,75 | 23,95 | 0,00% | 762,00 |
| 22.05.2025 | 23,93 | 24,23 | 23,88 | 23,95 | -1,03% | - |
| 21.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | 2,00 |
| 20.05.2025 | 24,65 | 24,65 | 24,25 | 24,25 | -1,02% | 41,00 |
| 19.05.2025 | 24,30 | 24,50 | 24,15 | 24,50 | 0,93% | 213,00 |
| 16.05.2025 | 24,20 | 24,30 | 23,98 | 24,28 | 0,73% | - |
| 15.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | 12,00 |
| 14.05.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,42% | 188,00 |
| 13.05.2025 | 23,95 | 24,00 | 23,95 | 24,00 | 0,21% | 9,00 |
| 12.05.2025 | 24,10 | 24,10 | 23,90 | 23,95 | 0,42% | 728,00 |
| 09.05.2025 | 23,35 | 23,85 | 23,35 | 23,85 | 1,06% | 69,00 |
| 08.05.2025 | 23,70 | 23,75 | 23,60 | 23,60 | 0,43% | 3.343,00 |
| 07.05.2025 | 22,95 | 23,75 | 22,95 | 23,50 | 3,07% | 362,00 |
| 06.05.2025 | 23,35 | 23,35 | 22,80 | 22,80 | -2,36% | 166,00 |
| 05.05.2025 | 23,25 | 23,45 | 23,25 | 23,35 | 0,21% | 132,00 |
| 02.05.2025 | 23,35 | 23,35 | 23,30 | 23,30 | 0,22% | 614,00 |
| 30.04.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 1,09% | 15,00 |
| 29.04.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 12,00 |
| 28.04.2025 | 23,05 | 23,05 | 23,00 | 23,00 | -0,43% | 77,00 |
| 25.04.2025 | 22,75 | 23,10 | 22,75 | 23,10 | 1,76% | 617,00 |
| 24.04.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 0,67% | 1.188,00 |
| 23.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 2,27% | 2,00 |
| 22.04.2025 | 22,10 | 22,15 | 21,85 | 22,05 | -0,23% | 71,00 |
| 17.04.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 2,08% | 254,00 |
| 16.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | 3,00 |
| 15.04.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,92% | 1,00 |
| 14.04.2025 | 21,60 | 21,65 | 21,50 | 21,65 | -0,23% | 202,00 |
| 11.04.2025 | 21,20 | 21,70 | 21,05 | 21,70 | 3,58% | 204,00 |
| 10.04.2025 | 22,60 | 22,60 | 20,95 | 20,95 | 1,95% | 1.068,00 |
| 09.04.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,24% | 23,00 |
| 08.04.2025 | 21,05 | 21,20 | 20,50 | 20,50 | -0,97% | 273,00 |
| 07.04.2025 | 20,45 | 21,20 | 20,45 | 20,70 | -4,39% | 1.206,00 |
| 04.04.2025 | 22,00 | 22,00 | 21,50 | 21,65 | -1,59% | 130,00 |
| 03.04.2025 | 22,45 | 22,45 | 22,00 | 22,00 | -2,00% | 685,00 |
| 02.04.2025 | 22,40 | 22,50 | 22,35 | 22,45 | -0,22% | 29,00 |
| 01.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | 1,00 |
| 31.03.2025 | 22,65 | 22,65 | 22,55 | 22,55 | -1,74% | 7,00 |
| 28.03.2025 | 23,05 | 23,05 | 22,95 | 22,95 | -1,29% | 101,00 |
| 27.03.2025 | 22,95 | 23,25 | 22,95 | 23,25 | 1,09% | 32,00 |
| 26.03.2025 | 23,28 | 23,28 | 22,95 | 23,00 | -1,08% | - |
| 25.03.2025 | 23,20 | 23,25 | 23,20 | 23,25 | 0,65% | 75,00 |
| 24.03.2025 | 23,80 | 23,80 | 23,10 | 23,10 | -1,91% | 50,00 |
| 21.03.2025 | 23,40 | 23,70 | 23,40 | 23,55 | -0,63% | 60,00 |
| 20.03.2025 | 22,50 | 23,70 | 22,50 | 23,70 | 5,57% | 2.077,00 |
| 19.03.2025 | 22,45 | 22,50 | 22,40 | 22,45 | -0,22% | 6,00 |
| 18.03.2025 | 22,25 | 22,60 | 22,25 | 22,50 | 0,90% | 82,00 |
| 17.03.2025 | 22,35 | 22,35 | 22,30 | 22,30 | -0,22% | 99,00 |
| 14.03.2025 | 22,20 | 22,35 | 22,20 | 22,35 | 0,68% | 761,00 |
| 13.03.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,67% | 189,00 |
| 12.03.2025 | 22,45 | 22,45 | 22,35 | 22,35 | 0,45% | 106,00 |
| 11.03.2025 | 22,85 | 22,85 | 22,15 | 22,25 | -2,63% | 17,00 |
| 10.03.2025 | 22,90 | 23,00 | 22,75 | 22,85 | 1,33% | 2.778,00 |
| 07.03.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | 5,00 |
| 06.03.2025 | 22,50 | 22,65 | 22,50 | 22,60 | 2,03% | 19,00 |
| 05.03.2025 | 22,30 | 22,35 | 22,10 | 22,15 | 0,45% | 458,00 |
| 04.03.2025 | 22,40 | 22,40 | 22,05 | 22,05 | -3,71% | 32,00 |
| 03.03.2025 | 22,80 | 22,95 | 22,45 | 22,90 | 1,33% | 1.343,00 |
| 28.02.2025 | 23,05 | 23,05 | 22,60 | 22,60 | -3,62% | 1.253,00 |
| 27.02.2025 | 23,80 | 23,80 | 23,45 | 23,45 | -1,05% | 50,00 |
| 26.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 3,00 |