25,975€
-0,29%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 25,98 | 26,08 | 25,80 | 25,95 | -0,38% | 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 |
| 27.11.2024 | 24,98 | 25,18 | 24,78 | 25,15 | 0,80% | - |
| 26.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,67% | 21,00 |
| 25.11.2024 | 25,50 | 25,60 | 24,95 | 25,38 | 0,69% | - |
| 22.11.2024 | 25,05 | 25,20 | 25,05 | 25,20 | 0,20% | 6,00 |
| 21.11.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | 325,00 |
| 20.11.2024 | 25,20 | 25,35 | 25,20 | 25,35 | 1,40% | 3,00 |
| 19.11.2024 | 25,00 | 25,20 | 25,00 | 25,00 | -0,60% | 6,00 |
| 18.11.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,59% | 21,00 |
| 15.11.2024 | 25,30 | 25,30 | 25,25 | 25,30 | 1,40% | 7,00 |
| 14.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | 2,00 |
| 13.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 4,00 |
| 12.11.2024 | 24,55 | 24,90 | 24,55 | 24,90 | 0,00% | 108,00 |
| 11.11.2024 | 24,85 | 25,05 | 24,85 | 24,90 | 1,63% | 24,00 |
| 08.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,61% | 4,00 |
| 07.11.2024 | 24,05 | 24,65 | 24,05 | 24,65 | 3,57% | 11,00 |
| 06.11.2024 | 23,90 | 24,25 | 23,80 | 23,80 | -2,06% | 1.314,00 |
| 05.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | 2,00 |
| 04.11.2024 | 24,30 | 24,50 | 24,30 | 24,30 | -0,21% | 162,00 |
| 01.11.2024 | 24,40 | 24,40 | 24,35 | 24,35 | -0,61% | 444,00 |
| 31.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | 20,00 |
| 30.10.2024 | 24,90 | 24,90 | 24,55 | 24,55 | -1,80% | 30,00 |
| 29.10.2024 | 24,83 | 25,15 | 24,68 | 25,00 | 1,21% | - |
| 28.10.2024 | 25,65 | 25,70 | 24,70 | 24,70 | -2,66% | 28,00 |
| 25.10.2024 | 25,90 | 25,95 | 25,33 | 25,38 | -1,65% | - |
| 24.10.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,39% | 10,00 |
| 23.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | 441,00 |
| 22.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 40,00 |
| 21.10.2024 | 25,80 | 26,40 | 25,65 | 26,30 | 2,33% | 9,00 |
| 18.10.2024 | 25,68 | 25,88 | 25,58 | 25,70 | 0,19% | - |
| 17.10.2024 | 25,88 | 25,98 | 25,60 | 25,65 | -0,39% | - |
| 16.10.2024 | 25,65 | 25,75 | 25,60 | 25,75 | 0,19% | 127,00 |
| 15.10.2024 | 25,95 | 25,95 | 25,70 | 25,70 | -1,15% | 7,00 |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 1,00 |
| 11.10.2024 | 25,95 | 25,95 | 25,90 | 25,90 | 0,10% | 3,00 |
| 10.10.2024 | 25,80 | 25,93 | 25,63 | 25,88 | 0,29% | - |
| 09.10.2024 | 25,55 | 25,85 | 25,55 | 25,80 | 0,58% | 58,00 |
| 08.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,79% | 350,00 |
| 07.10.2024 | 25,55 | 25,90 | 25,45 | 25,45 | 1,80% | 620,00 |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | 9,00 |
| 03.10.2024 | 25,28 | 25,53 | 25,05 | 25,05 | -0,79% | - |
| 02.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -2,32% | 120,00 |
| 01.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | 1,00 |
| 30.09.2024 | 26,30 | 26,30 | 25,80 | 26,00 | -1,14% | 43,00 |
| 27.09.2024 | 26,13 | 26,53 | 26,08 | 26,30 | 0,48% | - |
| 26.09.2024 | 25,80 | 26,28 | 25,53 | 26,18 | 2,85% | - |
| 25.09.2024 | 25,75 | 25,75 | 25,45 | 25,45 | -1,26% | 9,00 |
| 24.09.2024 | 25,93 | 26,08 | 25,75 | 25,78 | 0,10% | - |
| 23.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,49% | 1,00 |
| 20.09.2024 | 25,83 | 25,83 | 25,48 | 25,63 | -1,06% | - |
| 19.09.2024 | 25,98 | 26,08 | 25,73 | 25,90 | 0,78% | - |
| 18.09.2024 | 25,65 | 25,70 | 25,65 | 25,70 | 0,39% | 459,00 |
| 17.09.2024 | 25,55 | 25,73 | 25,48 | 25,60 | -0,58% | - |
| 16.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,48% | 200,00 |
| 13.09.2024 | 25,55 | 26,05 | 25,50 | 25,88 | 1,67% | - |
| 12.09.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 1,60% | 12,00 |
| 11.09.2024 | 25,75 | 25,75 | 25,05 | 25,05 | -2,15% | 54,00 |
| 10.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,48% | 6,00 |
| 09.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,48% | 126,00 |
| 06.09.2024 | 26,45 | 26,70 | 26,13 | 26,13 | -1,79% | - |