29,375€
-0,25%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,45 | 29,63 | 29,13 | 29,53 | 0,25% | 114,00 |
| 28.05.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -1,17% | 1,00 |
| 27.05.2026 | 29,95 | 29,95 | 29,80 | 29,80 | 0,85% | 55,00 |
| 26.05.2026 | 29,70 | 29,70 | 29,55 | 29,55 | -1,17% | 83,00 |
| 25.05.2026 | 29,65 | 29,90 | 29,65 | 29,90 | 2,22% | 1.120,00 |
| 22.05.2026 | 29,00 | 29,25 | 29,00 | 29,25 | 1,39% | 365,00 |
| 21.05.2026 | 28,80 | 28,90 | 28,80 | 28,85 | 0,52% | 304,00 |
| 20.05.2026 | 28,25 | 28,70 | 28,20 | 28,70 | 1,23% | 30,00 |
| 19.05.2026 | 28,35 | 28,35 | 28,20 | 28,35 | 0,89% | 4,00 |
| 18.05.2026 | 28,25 | 28,55 | 28,10 | 28,10 | -2,09% | 489,00 |
| 15.05.2026 | 28,55 | 28,70 | 28,55 | 28,70 | -1,03% | 278,00 |
| 14.05.2026 | 29,80 | 29,80 | 28,80 | 29,00 | -3,81% | 2.199,00 |
| 13.05.2026 | 31,95 | 31,95 | 30,15 | 30,15 | -4,89% | 527,00 |
| 12.05.2026 | 31,80 | 32,20 | 31,45 | 31,70 | 6,02% | 775,00 |
| 11.05.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | 5,00 |
| 08.05.2026 | 29,75 | 30,15 | 29,60 | 30,10 | -0,17% | - |
| 07.05.2026 | 29,95 | 30,30 | 29,95 | 30,15 | 0,67% | 17,00 |
| 06.05.2026 | 29,30 | 30,00 | 29,30 | 29,95 | 4,17% | 1.014,00 |
| 05.05.2026 | 28,60 | 28,75 | 28,60 | 28,75 | 0,88% | 70,00 |
| 04.05.2026 | 29,15 | 29,20 | 28,50 | 28,50 | -1,89% | 17,00 |
| 30.04.2026 | 28,28 | 29,13 | 28,28 | 29,05 | 1,75% | - |
| 29.04.2026 | 28,65 | 28,80 | 28,55 | 28,55 | -0,70% | 111,00 |
| 28.04.2026 | 29,00 | 29,00 | 28,75 | 28,75 | 1,05% | 10,00 |
| 27.04.2026 | 28,30 | 28,45 | 28,20 | 28,45 | 0,18% | 74,00 |
| 24.04.2026 | 28,50 | 28,60 | 28,40 | 28,40 | -0,70% | 27,00 |
| 23.04.2026 | 28,70 | 28,70 | 28,60 | 28,60 | 0,35% | 25,00 |
| 22.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,18% | 7,00 |
| 21.04.2026 | 28,65 | 28,65 | 28,45 | 28,45 | -1,73% | 694,00 |
| 20.04.2026 | 28,90 | 28,95 | 28,80 | 28,95 | -0,86% | 47,00 |
| 17.04.2026 | 28,15 | 29,25 | 28,15 | 29,20 | 2,10% | 70,00 |
| 16.04.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -1,21% | 312,00 |
| 15.04.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,52% | 18,00 |
| 14.04.2026 | 29,40 | 29,40 | 28,80 | 28,80 | 0,17% | 120,00 |
| 13.04.2026 | 29,00 | 29,00 | 28,65 | 28,75 | -1,03% | 2.351,00 |
| 10.04.2026 | 28,90 | 29,45 | 28,80 | 29,05 | 1,04% | 1.447,00 |
| 09.04.2026 | 28,85 | 28,85 | 28,75 | 28,75 | -0,86% | 250,00 |
| 08.04.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 6,42% | 1.464,00 |
| 07.04.2026 | 27,45 | 27,45 | 27,25 | 27,25 | -0,37% | 13,00 |
| 02.04.2026 | 27,40 | 27,40 | 27,25 | 27,35 | -1,62% | 277,00 |
| 01.04.2026 | 27,40 | 28,05 | 27,40 | 27,80 | 4,12% | 906,00 |
| 31.03.2026 | 26,85 | 26,90 | 26,70 | 26,70 | -2,38% | 688,00 |
| 30.03.2026 | 26,95 | 27,35 | 26,90 | 27,35 | 1,48% | 232,00 |
| 27.03.2026 | 26,85 | 27,10 | 26,85 | 26,95 | -1,10% | 740,00 |
| 26.03.2026 | 26,75 | 27,25 | 26,75 | 27,25 | 0,18% | 842,00 |
| 25.03.2026 | 26,85 | 27,20 | 26,85 | 27,20 | 2,45% | 681,00 |
| 24.03.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,30% | 1.212,00 |
| 23.03.2026 | 25,35 | 26,90 | 25,05 | 26,90 | 5,28% | 345,00 |
| 20.03.2026 | 26,35 | 26,60 | 25,55 | 25,55 | -3,95% | 2.310,00 |
| 19.03.2026 | 26,55 | 26,90 | 26,15 | 26,60 | -2,92% | 543,00 |
| 18.03.2026 | 27,90 | 27,90 | 27,40 | 27,40 | 0,18% | 1.162,00 |
| 17.03.2026 | 27,25 | 27,45 | 27,25 | 27,35 | -0,18% | 303,00 |
| 16.03.2026 | 27,55 | 27,55 | 27,35 | 27,40 | 0,18% | 292,00 |
| 13.03.2026 | 27,75 | 27,75 | 27,35 | 27,35 | -1,97% | 425,00 |
| 12.03.2026 | 28,05 | 28,05 | 27,85 | 27,90 | -2,28% | 284,00 |
| 11.03.2026 | 28,50 | 28,55 | 28,35 | 28,55 | 0,18% | 85,00 |
| 10.03.2026 | 28,30 | 28,50 | 28,05 | 28,50 | 2,52% | 2.894,00 |
| 09.03.2026 | 28,15 | 28,15 | 27,75 | 27,80 | -3,97% | 1.120,00 |
| 06.03.2026 | 29,45 | 29,65 | 28,75 | 28,95 | 0,00% | 1.371,00 |
| 05.03.2026 | 29,25 | 29,65 | 28,90 | 28,95 | -1,70% | 101,00 |
| 04.03.2026 | 29,60 | 29,60 | 29,15 | 29,45 | 1,90% | 2.214,00 |
| 03.03.2026 | 30,35 | 30,35 | 28,45 | 28,90 | -6,02% | 7.347,00 |
| 02.03.2026 | 31,70 | 32,10 | 30,15 | 30,75 | -4,50% | 7.625,00 |
| 27.02.2026 | 32,20 | 32,75 | 31,50 | 32,20 | 5,06% | 6.314,00 |
| 26.02.2026 | 30,95 | 31,00 | 30,35 | 30,65 | -0,97% | 4.493,00 |
| 25.02.2026 | 31,05 | 31,25 | 30,95 | 30,95 | -0,16% | 227,00 |
| 24.02.2026 | 31,05 | 31,05 | 31,00 | 31,00 | 1,47% | 247,00 |
| 23.02.2026 | 30,30 | 31,05 | 30,30 | 30,55 | 0,00% | 321,00 |
| 20.02.2026 | 30,10 | 30,55 | 30,10 | 30,55 | 1,33% | 358,00 |
| 19.02.2026 | 30,30 | 30,45 | 30,15 | 30,15 | 0,00% | 612,00 |
| 18.02.2026 | 30,10 | 30,15 | 30,10 | 30,15 | 0,84% | 762,00 |
| 17.02.2026 | 29,60 | 29,90 | 29,60 | 29,90 | 1,53% | 852,00 |
| 16.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | 2,00 |
| 13.02.2026 | 29,45 | 29,45 | 29,35 | 29,35 | -0,93% | 543,00 |
| 12.02.2026 | 29,45 | 29,65 | 29,20 | 29,63 | 0,59% | - |
| 11.02.2026 | 30,75 | 30,75 | 29,00 | 29,45 | -3,60% | 920,00 |
| 10.02.2026 | 30,05 | 30,55 | 30,05 | 30,55 | 2,00% | 923,00 |
| 09.02.2026 | 29,75 | 29,95 | 29,50 | 29,95 | 1,53% | 140,00 |
| 06.02.2026 | 28,45 | 29,50 | 28,45 | 29,50 | 2,61% | 6,00 |
| 05.02.2026 | 29,10 | 29,10 | 28,75 | 28,75 | -0,35% | 14,00 |
| 04.02.2026 | 28,75 | 29,25 | 28,55 | 28,85 | 1,05% | 436,00 |
| 03.02.2026 | 28,70 | 28,75 | 28,30 | 28,55 | -1,72% | 1.058,00 |
| 02.02.2026 | 28,50 | 29,05 | 28,50 | 29,05 | 0,35% | 29,00 |
| 30.01.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,52% | 474,00 |
| 29.01.2026 | 29,05 | 29,05 | 28,80 | 28,80 | -0,35% | 9,00 |
| 28.01.2026 | 29,15 | 29,20 | 28,90 | 28,90 | -1,20% | 60,00 |
| 27.01.2026 | 29,15 | 29,50 | 29,15 | 29,25 | 0,86% | 350,00 |
| 26.01.2026 | 29,35 | 29,35 | 28,85 | 29,00 | -1,53% | 97,00 |
| 23.01.2026 | 29,20 | 29,45 | 29,20 | 29,45 | 0,68% | 22,00 |
| 22.01.2026 | 29,25 | 29,50 | 29,25 | 29,25 | 1,74% | 123,00 |
| 21.01.2026 | 28,70 | 28,75 | 28,40 | 28,75 | 0,88% | 684,00 |
| 20.01.2026 | 28,60 | 28,75 | 28,50 | 28,50 | -1,89% | 54,00 |
| 19.01.2026 | 29,10 | 29,10 | 28,90 | 29,05 | -2,68% | 198,00 |
| 16.01.2026 | 29,95 | 29,95 | 29,85 | 29,85 | -0,50% | 205,00 |
| 15.01.2026 | 30,25 | 30,25 | 29,85 | 30,00 | 0,17% | 37,00 |
| 14.01.2026 | 30,00 | 30,10 | 29,95 | 29,95 | 0,84% | 254,00 |
| 13.01.2026 | 29,40 | 29,70 | 29,40 | 29,70 | 0,00% | 321,00 |
| 12.01.2026 | 30,30 | 30,30 | 29,70 | 29,70 | -1,49% | 955,00 |
| 09.01.2026 | 29,95 | 30,15 | 29,95 | 30,15 | 1,01% | 7,00 |
| 08.01.2026 | 30,05 | 30,05 | 29,60 | 29,85 | -1,16% | 76,00 |
| 07.01.2026 | 30,15 | 30,30 | 30,00 | 30,20 | 0,17% | 681,00 |