23,150€
1,98%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 3,00 |
| 24.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | 5,00 |
| 21.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | 300,00 |
| 20.02.2025 | 24,10 | 24,10 | 23,95 | 23,95 | -1,03% | 480,00 |
| 19.02.2025 | 24,55 | 24,55 | 24,20 | 24,20 | -1,02% | 7,00 |
| 18.02.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,41% | 4,00 |
| 17.02.2025 | 24,50 | 24,65 | 24,50 | 24,55 | 0,20% | 926,00 |
| 14.02.2025 | 24,65 | 24,65 | 24,50 | 24,50 | -1,01% | 6,00 |
| 13.02.2025 | 25,20 | 25,20 | 24,75 | 24,75 | -1,20% | 302,00 |
| 12.02.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,79% | 100,00 |
| 11.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | 1,00 |
| 10.02.2025 | 25,50 | 25,50 | 25,35 | 25,40 | -0,39% | 15,00 |
| 07.02.2025 | 25,75 | 25,75 | 25,50 | 25,50 | 0,00% | 22,00 |
| 06.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | 1,00 |
| 05.02.2025 | 25,45 | 25,45 | 25,30 | 25,30 | 1,40% | 7,00 |
| 04.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | 1,00 |
| 03.02.2025 | 25,25 | 25,25 | 25,20 | 25,20 | -2,33% | 21,00 |
| 31.01.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 5,00 |
| 30.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | 1,00 |
| 29.01.2025 | 25,85 | 26,05 | 25,85 | 26,05 | 1,17% | 5,00 |
| 28.01.2025 | 26,08 | 26,13 | 25,58 | 25,75 | -1,53% | - |
| 27.01.2025 | 25,63 | 26,23 | 25,58 | 26,15 | 1,16% | - |
| 24.01.2025 | 25,95 | 26,05 | 25,85 | 25,85 | 0,58% | 1.318,00 |
| 23.01.2025 | 25,45 | 25,70 | 25,45 | 25,70 | 1,38% | 283,00 |
| 22.01.2025 | 25,50 | 25,50 | 25,35 | 25,35 | -0,49% | 4,00 |
| 21.01.2025 | 25,28 | 25,55 | 25,20 | 25,48 | 0,49% | - |
| 20.01.2025 | 25,28 | 25,55 | 25,10 | 25,35 | 0,60% | - |
| 17.01.2025 | 25,05 | 25,20 | 25,05 | 25,20 | 1,00% | 52,00 |
| 16.01.2025 | 25,10 | 25,10 | 24,80 | 24,95 | 1,01% | 7,00 |
| 15.01.2025 | 24,85 | 24,85 | 24,70 | 24,70 | -0,20% | 6,00 |
| 14.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,02% | 30,00 |
| 13.01.2025 | 24,45 | 24,50 | 24,45 | 24,50 | -0,41% | 441,00 |
| 10.01.2025 | 24,75 | 24,75 | 24,60 | 24,60 | -1,20% | 10,00 |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 41,00 |
| 08.01.2025 | 25,30 | 25,30 | 24,75 | 24,90 | -0,99% | 54,00 |
| 07.01.2025 | 25,15 | 25,40 | 25,00 | 25,15 | -0,20% | 58,00 |
| 06.01.2025 | 25,25 | 25,40 | 25,20 | 25,20 | -1,75% | 146,00 |
| 03.01.2025 | 25,75 | 25,75 | 25,60 | 25,65 | 0,00% | 10,00 |
| 02.01.2025 | 25,70 | 25,70 | 25,60 | 25,65 | 1,79% | 415,00 |
| 30.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 8,00 |
| 27.12.2024 | 25,30 | 25,30 | 24,85 | 25,10 | -0,20% | 159,00 |
| 23.12.2024 | 25,20 | 25,20 | 25,00 | 25,15 | 1,00% | 4,00 |
| 20.12.2024 | 24,85 | 24,90 | 24,85 | 24,90 | -1,19% | 91,00 |
| 19.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,59% | 74,00 |
| 18.12.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | 37,00 |
| 17.12.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,39% | 23,00 |
| 16.12.2024 | 25,40 | 25,55 | 25,40 | 25,55 | -1,16% | 38,00 |
| 13.12.2024 | 26,00 | 26,00 | 25,70 | 25,85 | -0,39% | 428,00 |
| 12.12.2024 | 26,00 | 26,00 | 25,95 | 25,95 | 0,19% | 182,00 |
| 11.12.2024 | 25,73 | 25,93 | 25,65 | 25,90 | 0,39% | - |
| 10.12.2024 | 25,90 | 25,90 | 25,80 | 25,80 | 0,00% | 12,00 |
| 09.12.2024 | 25,65 | 25,80 | 25,65 | 25,80 | 0,78% | 215,00 |
| 06.12.2024 | 25,70 | 25,75 | 25,60 | 25,60 | 0,99% | 38,00 |
| 05.12.2024 | 24,90 | 25,35 | 24,90 | 25,35 | 1,81% | 336,00 |
| 04.12.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 3,00 |
| 03.12.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | 22,00 |
| 02.12.2024 | 25,15 | 25,15 | 25,00 | 25,00 | -0,99% | 6,00 |
| 29.11.2024 | 25,25 | 25,25 | 25,20 | 25,25 | -0,39% | 13,00 |
| 28.11.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,80% | 3,00 |