2,185€
3,55%
Echtzeit-Aktienkurs Cairo Communication S.p.A.
Bid:
Ask:
Aktienkurse zur Cairo Communication S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 23.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 22.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,43% | - |
| 19.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 18.04.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,95% | - |
| 17.04.2024 | 2,08 | 2,10 | 2,08 | 2,10 | -0,24% | - |
| 16.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | - |
| 15.04.2024 | 2,08 | 2,09 | 2,08 | 2,09 | -1,42% | - |
| 12.04.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -3,20% | - |
| 11.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 4,29% | 175,00 |
| 10.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 09.04.2024 | 2,07 | 2,14 | 2,07 | 2,14 | 4,90% | - |
| 08.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,73% | - |
| 05.04.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -2,84% | - |
| 04.04.2024 | 2,13 | 2,13 | 2,12 | 2,12 | 1,44% | - |
| 03.04.2024 | 2,05 | 2,10 | 2,05 | 2,09 | 0,24% | - |
| 02.04.2024 | 1,97 | 2,08 | 1,97 | 2,08 | 6,34% | 202,00 |
| 28.03.2024 | 1,94 | 1,96 | 1,94 | 1,96 | -0,41% | - |
| 27.03.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,03% | - |
| 26.03.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,41% | - |
| 25.03.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 2,33% | - |
| 22.03.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 2,27% | - |
| 21.03.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 1,20% | - |
| 20.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,99% | - |
| 19.03.2024 | 1,81 | 1,82 | 1,81 | 1,81 | 0,11% | - |
| 18.03.2024 | 1,73 | 1,81 | 1,73 | 1,81 | -0,66% | - |
| 15.03.2024 | 1,76 | 1,82 | 1,76 | 1,82 | 4,12% | 155,00 |
| 14.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | - |
| 13.03.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,51% | - |
| 12.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,15% | - |
| 11.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 08.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,58% | - |
| 07.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,72% | - |
| 06.03.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,11% | 6,00 |
| 05.03.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,23% | - |
| 04.03.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,11% | - |
| 01.03.2024 | 1,72 | 1,75 | 1,72 | 1,75 | -0,34% | - |
| 29.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,11% | - |
| 28.02.2024 | 1,74 | 1,76 | 1,74 | 1,75 | -0,11% | - |
| 27.02.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -1,79% | - |
| 26.02.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,11% | - |
| 23.02.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -0,67% | - |
| 22.02.2024 | 1,77 | 1,85 | 1,77 | 1,79 | 0,22% | 143,00 |
| 21.02.2024 | 1,77 | 1,79 | 1,77 | 1,79 | -0,11% | - |
| 20.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,79 | 1,79 | 0,79% | - |
| 16.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,45% | - |
| 15.02.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,34% | - |
| 14.02.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 2,30% | - |
| 13.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,69% | - |
| 12.02.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,23% | - |
| 09.02.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -5,17% | - |
| 08.02.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 4,12% | 537,00 |
| 07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 06.02.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,00% | - |
| 05.02.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,45% | - |
| 02.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,34% | - |
| 01.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | - |
| 31.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | - |
| 30.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,45% | - |
| 29.01.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -0,90% | - |
| 26.01.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 1,02% | - |
| 25.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 24.01.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 23.01.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,79% | - |
| 22.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,45% | - |
| 19.01.2024 | 1,77 | 1,80 | 1,77 | 1,78 | -4,50% | - |
| 18.01.2024 | 1,79 | 1,87 | 1,79 | 1,87 | 4,60% | 199,00 |
| 17.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,44% | - |
| 16.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,74% | - |
| 15.01.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 0,77% | - |
| 12.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,08% | - |
| 11.01.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 0,21% | - |
| 10.01.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 0,75% | - |
| 09.01.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 1,08% | - |
| 08.01.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 3,59% | - |
| 05.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 3,00% | - |
| 04.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,48% | - |
| 03.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -0,45% | - |
| 02.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,78% | - |
| 29.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 28.12.2023 | 1,76 | 1,82 | 1,76 | 1,82 | 3,30% | 976,00 |
| 27.12.2023 | 1,73 | 1,76 | 1,73 | 1,76 | 2,33% | - |
| 22.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -0,81% | - |
| 20.12.2023 | 1,70 | 1,72 | 1,70 | 1,72 | 0,47% | - |
| 19.12.2023 | 1,69 | 1,72 | 1,69 | 1,72 | 1,42% | - |
| 18.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -0,12% | - |
| 15.12.2023 | 1,66 | 1,69 | 1,66 | 1,69 | 2,92% | - |
| 14.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 13.12.2023 | 1,64 | 1,65 | 1,64 | 1,65 | -1,08% | - |
| 12.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 11.12.2023 | 1,64 | 1,67 | 1,64 | 1,67 | 0,36% | - |
| 08.12.2023 | 1,65 | 1,67 | 1,65 | 1,66 | 0,73% | - |
| 07.12.2023 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 06.12.2023 | 1,66 | 1,66 | 1,65 | 1,65 | -0,36% | - |
| 05.12.2023 | 1,63 | 1,66 | 1,63 | 1,66 | 1,10% | - |
| 04.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 01.12.2023 | 1,63 | 1,65 | 1,63 | 1,65 | -1,20% | - |
| 30.11.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 1,33% | - |