25,450€
-2,12%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,45 | 25,63 | 25,43 | 25,48 | 0,39% | - |
| 25.04.2024 | 26,00 | 26,35 | 24,98 | 25,38 | -3,06% | - |
| 24.04.2024 | 25,90 | 26,30 | 25,85 | 26,18 | 1,26% | - |
| 23.04.2024 | 25,83 | 26,10 | 25,63 | 25,85 | 0,10% | - |
| 22.04.2024 | 25,53 | 26,23 | 25,45 | 25,83 | 1,27% | - |
| 19.04.2024 | 25,40 | 25,73 | 25,40 | 25,50 | -0,58% | - |
| 18.04.2024 | 25,53 | 25,78 | 25,48 | 25,65 | 0,59% | - |
| 17.04.2024 | 25,55 | 25,85 | 25,38 | 25,50 | 0,10% | - |
| 16.04.2024 | 25,53 | 25,63 | 25,18 | 25,48 | -0,39% | - |
| 15.04.2024 | 25,48 | 25,80 | 25,33 | 25,58 | 0,79% | - |
| 12.04.2024 | 25,55 | 25,85 | 25,28 | 25,38 | -1,26% | - |
| 11.04.2024 | 25,73 | 25,85 | 25,38 | 25,70 | 0,10% | - |
| 10.04.2024 | 25,88 | 26,00 | 25,45 | 25,68 | -0,96% | - |
| 09.04.2024 | 25,88 | 26,00 | 25,70 | 25,93 | 0,10% | - |
| 08.04.2024 | 26,35 | 26,43 | 25,80 | 25,90 | -1,71% | - |
| 05.04.2024 | 26,45 | 26,55 | 26,10 | 26,35 | -0,28% | - |
| 04.04.2024 | 26,35 | 26,85 | 26,33 | 26,43 | 0,28% | - |
| 03.04.2024 | 26,38 | 26,60 | 26,28 | 26,35 | -0,38% | - |
| 02.04.2024 | 26,50 | 26,95 | 26,25 | 26,45 | -0,64% | - |
| 28.03.2024 | 26,24 | 26,71 | 26,18 | 26,62 | 1,33% | - |
| 27.03.2024 | 25,92 | 26,29 | 25,92 | 26,27 | 1,08% | - |
| 26.03.2024 | 26,12 | 26,17 | 25,79 | 25,99 | -0,19% | - |
| 25.03.2024 | 26,11 | 26,12 | 25,81 | 26,04 | -0,31% | - |
| 22.03.2024 | 25,87 | 26,17 | 25,81 | 26,12 | 0,85% | - |
| 21.03.2024 | 25,67 | 26,04 | 25,52 | 25,90 | 1,09% | - |
| 20.03.2024 | 25,49 | 25,73 | 25,23 | 25,62 | 0,35% | - |
| 19.03.2024 | 25,29 | 25,66 | 25,08 | 25,53 | 0,95% | - |
| 18.03.2024 | 25,13 | 25,42 | 24,84 | 25,29 | 0,64% | - |
| 15.03.2024 | 24,85 | 25,19 | 24,85 | 25,13 | 1,00% | - |
| 14.03.2024 | 25,15 | 25,19 | 24,79 | 24,88 | -1,03% | - |
| 13.03.2024 | 25,03 | 25,18 | 24,77 | 25,14 | 0,40% | - |
| 12.03.2024 | 24,88 | 25,20 | 24,77 | 25,04 | 0,44% | - |
| 11.03.2024 | 24,98 | 25,22 | 24,75 | 24,93 | -0,64% | - |
| 08.03.2024 | 25,34 | 25,37 | 25,02 | 25,09 | -0,99% | - |
| 07.03.2024 | 24,91 | 25,38 | 24,69 | 25,34 | 1,32% | - |
| 06.03.2024 | 24,63 | 25,06 | 24,52 | 25,01 | 1,75% | - |
| 05.03.2024 | 24,86 | 24,94 | 24,50 | 24,58 | -1,05% | - |
| 04.03.2024 | 24,88 | 25,10 | 24,67 | 24,84 | -0,36% | - |
| 01.03.2024 | 24,77 | 25,18 | 24,71 | 24,93 | 0,85% | - |
| 29.02.2024 | 25,43 | 25,70 | 24,62 | 24,72 | -2,75% | - |
| 28.02.2024 | 25,68 | 25,94 | 24,93 | 25,42 | -1,51% | - |
| 27.02.2024 | 25,75 | 26,07 | 25,38 | 25,81 | 0,16% | - |
| 26.02.2024 | 24,49 | 26,27 | 24,29 | 25,77 | 4,93% | - |
| 23.02.2024 | 24,97 | 25,04 | 24,38 | 24,56 | -1,76% | - |
| 22.02.2024 | 25,06 | 25,37 | 24,76 | 25,00 | -0,28% | - |
| 21.02.2024 | 24,44 | 25,21 | 24,40 | 25,07 | 2,66% | - |
| 20.02.2024 | 24,65 | 24,65 | 24,26 | 24,42 | -1,05% | - |
| 19.02.2024 | 24,74 | 24,80 | 24,50 | 24,68 | -0,12% | - |
| 16.02.2024 | 24,23 | 24,94 | 24,23 | 24,71 | 1,69% | - |
| 15.02.2024 | 24,70 | 24,78 | 24,13 | 24,30 | -1,46% | - |
| 14.02.2024 | 24,57 | 24,66 | 24,35 | 24,66 | 0,61% | - |
| 13.02.2024 | 24,59 | 24,85 | 24,29 | 24,51 | -0,49% | - |
| 12.02.2024 | 24,69 | 24,90 | 24,55 | 24,63 | -0,28% | - |
| 09.02.2024 | 25,03 | 25,12 | 24,16 | 24,70 | -0,88% | - |
| 08.02.2024 | 25,05 | 25,24 | 24,86 | 24,92 | -0,56% | - |
| 07.02.2024 | 25,06 | 25,15 | 24,87 | 25,06 | -0,12% | - |
| 06.02.2024 | 24,71 | 25,10 | 24,53 | 25,09 | 1,74% | - |
| 05.02.2024 | 25,03 | 25,18 | 24,58 | 24,66 | -1,83% | - |
| 02.02.2024 | 24,65 | 25,40 | 24,62 | 25,12 | 1,87% | - |
| 01.02.2024 | 24,47 | 24,82 | 24,34 | 24,66 | 0,94% | - |
| 31.01.2024 | 24,43 | 24,59 | 24,34 | 24,43 | -0,24% | - |
| 30.01.2024 | 24,46 | 24,84 | 24,29 | 24,49 | -0,41% | - |
| 29.01.2024 | 24,87 | 25,02 | 24,45 | 24,59 | -1,17% | - |
| 26.01.2024 | 24,53 | 24,90 | 24,30 | 24,88 | 1,22% | - |
| 25.01.2024 | 24,59 | 24,72 | 24,45 | 24,58 | 0,04% | - |
| 24.01.2024 | 24,53 | 24,79 | 24,51 | 24,57 | 0,20% | - |
| 23.01.2024 | 24,30 | 24,78 | 24,20 | 24,52 | 1,32% | - |
| 22.01.2024 | 24,21 | 24,58 | 24,11 | 24,20 | -0,04% | - |
| 19.01.2024 | 24,13 | 24,50 | 23,94 | 24,21 | 0,33% | - |
| 18.01.2024 | 24,28 | 24,35 | 23,96 | 24,13 | -0,37% | - |
| 17.01.2024 | 24,07 | 24,29 | 23,87 | 24,22 | 0,41% | - |
| 16.01.2024 | 24,33 | 24,55 | 24,10 | 24,12 | -0,86% | - |
| 15.01.2024 | 24,45 | 24,63 | 24,28 | 24,33 | -0,41% | - |
| 12.01.2024 | 24,43 | 24,56 | 24,24 | 24,43 | 0,12% | - |
| 11.01.2024 | 24,45 | 24,68 | 24,23 | 24,40 | 0,08% | - |
| 10.01.2024 | 24,51 | 24,86 | 24,33 | 24,38 | -0,89% | - |
| 09.01.2024 | 24,69 | 24,94 | 24,49 | 24,60 | -0,49% | - |
| 08.01.2024 | 24,91 | 24,99 | 24,41 | 24,72 | -0,84% | - |
| 05.01.2024 | 24,82 | 25,12 | 24,54 | 24,93 | -0,12% | - |
| 04.01.2024 | 25,11 | 25,25 | 24,78 | 24,96 | -0,04% | - |
| 03.01.2024 | 26,07 | 26,09 | 24,84 | 24,97 | -4,69% | - |
| 02.01.2024 | 25,16 | 26,36 | 25,16 | 26,20 | 1,55% | - |
| 29.12.2023 | 25,79 | 25,87 | 25,68 | 25,80 | 0,39% | - |
| 28.12.2023 | 25,84 | 25,85 | 25,56 | 25,70 | -0,39% | - |
| 27.12.2023 | 25,48 | 25,83 | 25,34 | 25,80 | 1,82% | - |
| 22.12.2023 | 25,70 | 25,86 | 25,23 | 25,34 | -1,90% | - |
| 21.12.2023 | 25,83 | 25,97 | 25,62 | 25,83 | 0,27% | - |
| 20.12.2023 | 26,00 | 26,15 | 25,68 | 25,76 | -0,88% | - |
| 19.12.2023 | 25,68 | 26,20 | 25,65 | 25,99 | 1,52% | - |
| 18.12.2023 | 25,60 | 25,88 | 25,49 | 25,60 | 0,00% | - |
| 15.12.2023 | 25,88 | 26,08 | 25,34 | 25,60 | -1,01% | - |
| 14.12.2023 | 25,36 | 26,37 | 25,35 | 25,86 | 1,85% | - |
| 13.12.2023 | 25,48 | 25,52 | 25,14 | 25,39 | -0,59% | - |
| 12.12.2023 | 25,76 | 25,91 | 25,39 | 25,54 | -0,74% | - |
| 11.12.2023 | 25,65 | 25,75 | 25,51 | 25,73 | -0,04% | - |
| 08.12.2023 | 25,66 | 25,87 | 25,58 | 25,74 | 0,27% | - |
| 07.12.2023 | 25,75 | 26,14 | 25,51 | 25,67 | -0,50% | - |
| 06.12.2023 | 25,50 | 26,14 | 25,36 | 25,80 | 0,51% | - |
| 05.12.2023 | 25,76 | 25,84 | 25,51 | 25,67 | -0,85% | - |
| 04.12.2023 | 25,93 | 25,93 | 25,62 | 25,89 | 0,19% | - |