25,225€
-0,49%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,33 | 25,35 | 25,05 | 25,23 | -0,49% | 4,00 |
| 08.09.2026 | 25,30 | 25,65 | 25,20 | 25,35 | -0,39% | 101,00 |
| 07.09.2026 | 25,40 | 25,45 | 25,35 | 25,45 | -0,78% | 7,00 |
| 04.09.2026 | 25,75 | 25,75 | 25,65 | 25,65 | -0,19% | 14,00 |
| 03.09.2026 | 25,45 | 25,70 | 25,45 | 25,70 | 2,80% | 53,00 |
| 02.09.2026 | 25,05 | 25,15 | 24,90 | 25,00 | -1,19% | 373,00 |
| 01.09.2026 | 25,25 | 25,30 | 25,20 | 25,30 | 0,60% | 46,00 |
| 31.08.2026 | 25,55 | 25,70 | 25,15 | 25,15 | -1,37% | 50,00 |
| 28.08.2026 | 25,45 | 25,78 | 25,45 | 25,50 | 0,39% | - |
| 27.08.2026 | 25,65 | 25,65 | 25,40 | 25,40 | -1,36% | 212,00 |
| 26.08.2026 | 25,75 | 25,80 | 25,75 | 25,75 | -0,19% | 137,00 |
| 25.08.2026 | 25,95 | 25,95 | 25,80 | 25,80 | -0,58% | 208,00 |
| 24.08.2026 | 26,15 | 26,15 | 25,95 | 25,95 | -0,57% | 27,00 |
| 21.08.2026 | 26,05 | 26,10 | 26,05 | 26,10 | 0,77% | 13,00 |
| 20.08.2026 | 25,80 | 25,90 | 25,80 | 25,90 | -0,38% | 86,00 |
| 19.08.2026 | 25,85 | 26,00 | 25,65 | 26,00 | 0,97% | 156,00 |
| 18.08.2026 | 25,70 | 26,00 | 25,70 | 25,75 | -0,58% | 32,00 |
| 17.08.2026 | 26,40 | 26,40 | 25,90 | 25,90 | -1,52% | 50,00 |
| 14.08.2026 | 25,80 | 26,30 | 25,80 | 26,30 | 2,14% | 187,00 |
| 13.08.2026 | 25,60 | 25,85 | 25,55 | 25,75 | 0,59% | 21,00 |
| 12.08.2026 | 25,85 | 25,85 | 25,60 | 25,60 | -1,16% | 73,00 |
| 11.08.2026 | 25,70 | 25,90 | 25,65 | 25,90 | 1,17% | 138,00 |
| 10.08.2026 | 25,75 | 25,85 | 25,60 | 25,60 | -1,16% | 188,00 |
| 07.08.2026 | 25,85 | 25,90 | 25,85 | 25,90 | -0,38% | 28,00 |
| 06.08.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -0,19% | 37,00 |
| 05.08.2026 | 26,40 | 26,40 | 26,05 | 26,05 | -0,38% | 260,00 |
| 04.08.2026 | 26,35 | 26,35 | 26,15 | 26,15 | -1,69% | 27,00 |
| 03.08.2026 | 26,75 | 26,90 | 26,60 | 26,60 | 0,76% | 14,00 |
| 31.07.2026 | 26,40 | 26,95 | 26,40 | 26,40 | 0,57% | 23,00 |
| 30.07.2026 | 26,50 | 26,65 | 26,25 | 26,25 | 0,19% | 326,00 |
| 29.07.2026 | 26,35 | 26,35 | 26,20 | 26,20 | 0,19% | 5,00 |
| 28.07.2026 | 25,95 | 26,15 | 25,95 | 26,15 | 1,36% | 349,00 |
| 27.07.2026 | 26,10 | 26,15 | 25,80 | 25,80 | -0,58% | 28,00 |
| 24.07.2026 | 25,45 | 26,30 | 25,45 | 25,95 | 1,76% | 1.348,00 |
| 23.07.2026 | 25,85 | 26,05 | 25,50 | 25,50 | -1,73% | 10,00 |
| 22.07.2026 | 25,65 | 26,10 | 25,60 | 25,95 | 1,37% | 184,00 |
| 21.07.2026 | 25,55 | 25,60 | 25,45 | 25,60 | 0,59% | 138,00 |
| 20.07.2026 | 25,80 | 25,95 | 25,45 | 25,45 | -1,74% | 93,00 |
| 17.07.2026 | 25,80 | 25,95 | 25,80 | 25,90 | -0,19% | 332,00 |
| 16.07.2026 | 26,35 | 26,35 | 25,90 | 25,95 | -1,52% | 40,00 |
| 15.07.2026 | 26,10 | 26,35 | 26,05 | 26,35 | 1,35% | 59,00 |
| 14.07.2026 | 25,95 | 26,15 | 25,95 | 26,00 | -1,33% | 69,00 |
| 13.07.2026 | 25,90 | 26,35 | 25,90 | 26,35 | -0,19% | 46,00 |
| 10.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 4,00 |
| 09.07.2026 | 26,45 | 26,45 | 26,20 | 26,20 | -0,76% | 332,00 |
| 08.07.2026 | 26,85 | 26,85 | 26,20 | 26,40 | -1,68% | 122,00 |
| 07.07.2026 | 27,35 | 27,35 | 26,85 | 26,85 | -0,92% | 95,00 |
| 06.07.2026 | 27,15 | 27,30 | 27,05 | 27,10 | 0,18% | 238,00 |
| 03.07.2026 | 26,90 | 27,10 | 26,90 | 27,05 | -0,18% | 36,00 |
| 02.07.2026 | 26,75 | 27,10 | 26,75 | 27,10 | 0,56% | 103,00 |
| 01.07.2026 | 26,70 | 26,95 | 26,65 | 26,95 | 0,75% | 53,00 |
| 30.06.2026 | 26,25 | 26,75 | 26,25 | 26,75 | 0,85% | 136,00 |
| 29.06.2026 | 26,58 | 26,58 | 26,40 | 26,53 | -0,66% | - |
| 26.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,66% | 2,00 |
| 25.06.2026 | 27,25 | 27,25 | 27,15 | 27,15 | 0,56% | 18,00 |
| 24.06.2026 | 27,55 | 27,55 | 27,00 | 27,00 | -2,17% | 17,00 |
| 23.06.2026 | 27,35 | 27,65 | 27,35 | 27,60 | 0,55% | 16,00 |
| 22.06.2026 | 27,70 | 27,70 | 27,45 | 27,45 | -1,08% | 129,00 |
| 19.06.2026 | 27,90 | 27,95 | 27,70 | 27,75 | -0,89% | 18,00 |
| 18.06.2026 | 27,75 | 28,00 | 27,70 | 28,00 | -0,88% | 27,00 |
| 17.06.2026 | 28,00 | 28,25 | 28,00 | 28,25 | -0,88% | 32,00 |
| 16.06.2026 | 28,70 | 28,75 | 28,50 | 28,50 | -1,55% | 20,00 |
| 15.06.2026 | 28,85 | 29,25 | 28,85 | 28,95 | 1,94% | 52,00 |
| 12.06.2026 | 28,60 | 28,90 | 28,40 | 28,40 | 1,97% | 38,00 |
| 11.06.2026 | 27,95 | 27,95 | 27,75 | 27,85 | -0,36% | 394,00 |
| 10.06.2026 | 28,10 | 28,10 | 27,75 | 27,95 | -1,06% | 42,00 |
| 09.06.2026 | 28,30 | 28,40 | 28,25 | 28,25 | 0,36% | 40,00 |
| 08.06.2026 | 28,35 | 28,50 | 28,15 | 28,15 | -0,88% | 54,00 |
| 05.06.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -2,49% | 77,00 |
| 04.06.2026 | 29,45 | 29,53 | 29,10 | 29,13 | -1,10% | - |
| 03.06.2026 | 29,55 | 29,55 | 29,45 | 29,45 | -0,51% | 4,00 |
| 02.06.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 2,25% | 33,00 |
| 01.06.2026 | 29,55 | 29,55 | 28,95 | 28,95 | -2,03% | 252,00 |
| 29.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | 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 |