28,475€
0,26%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 1,34% | 21,00 |
| 10.10.2025 | 26,70 | 26,70 | 26,15 | 26,15 | -1,88% | 742,00 |
| 09.10.2025 | 26,95 | 26,95 | 26,65 | 26,65 | -0,56% | 171,00 |
| 08.10.2025 | 27,10 | 27,10 | 26,80 | 26,80 | 0,00% | 407,00 |
| 07.10.2025 | 27,15 | 27,15 | 26,80 | 26,80 | -1,47% | 588,00 |
| 06.10.2025 | 27,20 | 27,20 | 27,00 | 27,20 | -0,18% | 48,00 |
| 03.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,11% | 2,00 |
| 02.10.2025 | 27,05 | 27,05 | 26,90 | 26,95 | 1,70% | 455,00 |
| 01.10.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,56% | 219,00 |
| 30.09.2025 | 26,95 | 26,95 | 26,65 | 26,65 | -0,74% | 12,00 |
| 29.09.2025 | 26,90 | 27,10 | 26,85 | 26,85 | 0,09% | 66,00 |
| 26.09.2025 | 26,83 | 27,05 | 26,75 | 26,83 | -0,09% | - |
| 25.09.2025 | 27,00 | 27,00 | 26,75 | 26,85 | 0,37% | 200,00 |
| 24.09.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -1,11% | 1,00 |
| 23.09.2025 | 26,95 | 27,10 | 26,95 | 27,05 | 0,56% | 415,00 |
| 22.09.2025 | 26,90 | 27,00 | 26,65 | 26,90 | -0,19% | 285,00 |
| 19.09.2025 | 26,75 | 26,95 | 26,65 | 26,95 | 1,51% | 1.206,00 |
| 18.09.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,38% | 4,00 |
| 17.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | 382,00 |
| 16.09.2025 | 26,75 | 26,75 | 26,45 | 26,50 | -1,85% | 252,00 |
| 15.09.2025 | 27,05 | 27,20 | 27,00 | 27,00 | 0,19% | 7,00 |
| 12.09.2025 | 27,10 | 27,10 | 26,80 | 26,95 | 0,00% | 68,00 |
| 10.09.2025 | 27,15 | 27,20 | 26,90 | 26,95 | -1,10% | 9,00 |
| 08.09.2025 | 27,28 | 27,40 | 27,08 | 27,25 | 0,37% | 214,00 |
| 05.09.2025 | 27,20 | 27,20 | 27,10 | 27,15 | 0,18% | 1.007,00 |
| 04.09.2025 | 26,95 | 27,10 | 26,95 | 27,10 | 1,31% | 3,00 |
| 03.09.2025 | 26,95 | 26,95 | 26,75 | 26,75 | -0,93% | 11,00 |
| 02.09.2025 | 26,95 | 27,00 | 26,90 | 27,00 | -0,55% | 6,00 |
| 01.09.2025 | 27,05 | 27,15 | 26,95 | 27,15 | -0,18% | 9,00 |
| 29.08.2025 | 26,95 | 27,20 | 26,95 | 27,20 | 0,55% | 456,00 |
| 28.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 1,12% | 2,00 |
| 27.08.2025 | 27,05 | 27,05 | 26,55 | 26,75 | -1,47% | 35,00 |
| 26.08.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | 2,00 |
| 25.08.2025 | 27,15 | 27,20 | 26,90 | 27,15 | -0,18% | 9,00 |
| 22.08.2025 | 27,00 | 27,20 | 26,95 | 27,20 | 1,30% | 105,00 |
| 21.08.2025 | 26,80 | 26,85 | 26,80 | 26,85 | 0,19% | 98,00 |
| 20.08.2025 | 26,65 | 26,80 | 26,55 | 26,80 | 1,13% | 36,00 |
| 19.08.2025 | 26,35 | 26,55 | 26,35 | 26,50 | 0,76% | 814,00 |
| 18.08.2025 | 26,55 | 26,55 | 26,20 | 26,30 | -0,75% | 76,00 |
| 15.08.2025 | 26,70 | 26,70 | 26,50 | 26,50 | 0,57% | 206,00 |
| 14.08.2025 | 26,40 | 26,40 | 26,35 | 26,35 | 0,57% | 15,00 |
| 13.08.2025 | 25,95 | 26,40 | 25,95 | 26,20 | 0,38% | 95,00 |
| 12.08.2025 | 25,85 | 26,10 | 25,85 | 26,10 | 0,97% | 113,00 |
| 11.08.2025 | 25,95 | 26,20 | 25,85 | 25,85 | -1,15% | 668,00 |
| 08.08.2025 | 25,85 | 26,15 | 25,85 | 26,15 | 1,75% | 205,00 |
| 07.08.2025 | 26,15 | 26,15 | 25,70 | 25,70 | -1,34% | 13,00 |
| 06.08.2025 | 26,25 | 26,25 | 26,05 | 26,05 | -0,38% | 33,00 |
| 05.08.2025 | 26,25 | 26,25 | 25,95 | 26,15 | 0,58% | 22,00 |
| 04.08.2025 | 26,15 | 26,15 | 25,90 | 26,00 | 0,19% | 47,00 |
| 01.08.2025 | 26,25 | 26,35 | 25,75 | 25,95 | -1,89% | 295,00 |
| 31.07.2025 | 26,35 | 26,45 | 26,35 | 26,45 | -0,75% | 723,00 |
| 30.07.2025 | 26,95 | 26,95 | 26,65 | 26,65 | -0,74% | 16,00 |
| 29.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,70% | 30,00 |
| 28.07.2025 | 26,65 | 26,85 | 26,40 | 26,40 | 0,38% | 551,00 |
| 25.07.2025 | 26,55 | 26,60 | 26,00 | 26,30 | -0,94% | 545,00 |
| 24.07.2025 | 26,10 | 26,75 | 26,10 | 26,55 | 2,31% | 5.371,00 |