26,400€
-0,94%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 24,70 | 26,15 | 24,70 | 25,95 | 5,49% | 1.679,00 |
| 22.07.2025 | 24,80 | 24,80 | 24,50 | 24,60 | 0,20% | 760,00 |
| 21.07.2025 | 24,30 | 24,55 | 24,15 | 24,55 | 0,82% | 29,00 |
| 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 |