24,650€
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 24,53 | 24,73 | 24,30 | 24,65 | 0,00% | - |
| 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% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,66% | 3,00 |
| 04.09.2024 | 26,60 | 26,68 | 26,38 | 26,43 | -1,77% | - |
| 03.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,47% | 3,00 |
| 02.09.2024 | 27,20 | 27,33 | 26,93 | 27,30 | 0,28% | - |
| 30.08.2024 | 27,03 | 27,33 | 26,70 | 27,23 | 0,65% | - |
| 29.08.2024 | 27,10 | 27,15 | 27,05 | 27,05 | -0,18% | 90,00 |
| 28.08.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 2,65% | 2,00 |
| 27.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 200,00 |
| 26.08.2024 | 25,95 | 26,30 | 25,95 | 26,30 | 1,94% | 206,00 |
| 23.08.2024 | 25,85 | 26,00 | 25,80 | 25,80 | -0,39% | 7,00 |
| 22.08.2024 | 25,95 | 25,95 | 25,90 | 25,90 | -0,77% | 5,00 |
| 21.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,19% | 2,00 |
| 20.08.2024 | 26,10 | 26,10 | 26,05 | 26,05 | -0,38% | 2,00 |
| 19.08.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,87% | 2,00 |
| 16.08.2024 | 26,10 | 26,15 | 25,75 | 25,93 | -0,29% | - |
| 15.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 126,00 |
| 14.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,19% | 3,00 |
| 13.08.2024 | 25,90 | 26,10 | 25,83 | 26,05 | -0,76% | - |
| 12.08.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,57% | 2,00 |
| 09.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 2,00 |
| 08.08.2024 | 25,68 | 26,05 | 25,55 | 26,00 | 1,56% | - |
| 07.08.2024 | 25,78 | 25,93 | 25,55 | 25,60 | 0,59% | - |
| 06.08.2024 | 25,60 | 25,60 | 25,45 | 25,45 | -0,20% | 4,00 |
| 05.08.2024 | 25,65 | 25,98 | 25,25 | 25,50 | -3,77% | - |
| 02.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,56% | 2,00 |
| 01.08.2024 | 26,80 | 26,80 | 26,65 | 26,65 | -0,56% | 3,00 |
| 31.07.2024 | 26,80 | 26,80 | 26,60 | 26,80 | -2,72% | 5,00 |
| 30.07.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 3,57% | 1,00 |
| 29.07.2024 | 26,90 | 26,90 | 26,60 | 26,60 | 0,00% | 3,00 |
| 26.07.2024 | 26,65 | 26,65 | 26,60 | 26,60 | -1,30% | 4,00 |
| 25.07.2024 | 26,98 | 27,10 | 26,63 | 26,95 | -1,46% | - |
| 24.07.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | 1,00 |
| 23.07.2024 | 27,55 | 27,55 | 27,30 | 27,40 | 4,58% | 9,00 |
| 22.07.2024 | 26,25 | 26,25 | 26,15 | 26,20 | 0,48% | 4,00 |
| 19.07.2024 | 26,65 | 26,65 | 25,90 | 26,08 | -2,52% | - |
| 18.07.2024 | 26,65 | 26,75 | 26,45 | 26,75 | 1,71% | 212,00 |
| 17.07.2024 | 26,38 | 26,43 | 26,05 | 26,30 | -0,94% | - |
| 16.07.2024 | 26,20 | 26,58 | 26,13 | 26,55 | 0,38% | - |
| 15.07.2024 | 26,25 | 26,45 | 26,25 | 26,45 | 1,34% | 2,00 |
| 12.07.2024 | 26,25 | 26,25 | 26,10 | 26,10 | 0,00% | 4,00 |
| 11.07.2024 | 25,95 | 26,20 | 25,88 | 26,10 | 0,48% | - |
| 10.07.2024 | 25,83 | 26,00 | 25,83 | 25,98 | 0,48% | - |
| 09.07.2024 | 26,35 | 26,35 | 25,85 | 25,85 | -1,90% | 2,00 |
| 08.07.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | 2,00 |
| 05.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,19% | 89,00 |
| 04.07.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,23% | 1,00 |
| 03.07.2024 | 26,13 | 26,50 | 26,13 | 26,48 | 1,63% | - |
| 02.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | 1,00 |
| 01.07.2024 | 25,90 | 26,05 | 25,90 | 26,05 | 0,39% | 11,00 |
| 28.06.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | 270,00 |
| 27.06.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,77% | 1,00 |
| 26.06.2024 | 26,70 | 26,70 | 26,05 | 26,05 | -2,62% | 2,00 |
| 25.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | 304,00 |
| 24.06.2024 | 26,70 | 26,80 | 26,70 | 26,80 | 0,75% | 2,00 |