27,925€
1,18%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.05.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,28% | - |
| 15.05.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 14.05.2024 | 27,05 | 27,25 | 27,05 | 27,25 | 0,74% | - |
| 13.05.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 10.05.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | - |
| 09.05.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,75% | - |
| 08.05.2024 | 25,70 | 26,75 | 25,70 | 26,75 | 2,29% | - |
| 07.05.2024 | 25,85 | 26,15 | 25,85 | 26,15 | 1,75% | - |
| 06.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 03.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,41% | - |
| 02.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,01% | - |
| 30.04.2024 | 25,15 | 25,15 | 24,65 | 24,65 | -1,99% | - |
| 29.04.2024 | 25,45 | 25,45 | 25,15 | 25,15 | -0,59% | - |
| 26.04.2024 | 25,40 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 25.04.2024 | 26,10 | 26,10 | 25,30 | 25,30 | -2,50% | 14,00 |
| 24.04.2024 | 25,70 | 26,45 | 25,70 | 25,95 | 0,58% | 3,00 |
| 23.04.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 0,19% | - |
| 22.04.2024 | 25,65 | 25,75 | 25,65 | 25,75 | 1,78% | - |
| 19.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,98% | - |
| 18.04.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,99% | - |
| 17.04.2024 | 25,25 | 25,30 | 25,25 | 25,30 | -0,39% | - |
| 16.04.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,40% | - |
| 15.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,59% | - |
| 12.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,20% | - |
| 11.04.2024 | 25,55 | 25,55 | 25,50 | 25,50 | 0,00% | - |
| 10.04.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 09.04.2024 | 25,65 | 25,70 | 25,65 | 25,70 | -1,72% | - |
| 08.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 05.04.2024 | 26,05 | 26,10 | 26,05 | 26,10 | 0,00% | - |
| 04.04.2024 | 26,50 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 03.04.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,19% | - |
| 02.04.2024 | 26,55 | 26,55 | 26,25 | 26,25 | -0,57% | - |
| 28.03.2024 | 26,46 | 26,46 | 26,40 | 26,40 | 1,30% | - |
| 27.03.2024 | 25,96 | 26,06 | 25,96 | 26,06 | 1,16% | - |
| 26.03.2024 | 25,96 | 25,96 | 25,76 | 25,76 | -0,23% | - |
| 25.03.2024 | 25,90 | 25,90 | 25,82 | 25,82 | -0,31% | 5,00 |
| 22.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,86% | - |
| 21.03.2024 | 25,56 | 25,68 | 25,56 | 25,68 | 0,55% | - |
| 20.03.2024 | 25,50 | 25,54 | 25,50 | 25,54 | 0,95% | - |
| 19.03.2024 | 25,12 | 25,30 | 25,12 | 25,30 | 1,93% | - |
| 18.03.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,57% | - |
| 15.03.2024 | 24,80 | 24,80 | 24,68 | 24,68 | 0,08% | - |
| 14.03.2024 | 25,00 | 25,00 | 24,66 | 24,66 | -1,12% | - |
| 13.03.2024 | 24,84 | 24,94 | 24,84 | 24,94 | 0,48% | - |
| 12.03.2024 | 24,72 | 24,82 | 24,72 | 24,82 | 0,40% | - |
| 11.03.2024 | 24,96 | 24,96 | 24,72 | 24,72 | -0,72% | - |
| 08.03.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -0,88% | - |
| 07.03.2024 | 24,54 | 25,12 | 24,54 | 25,12 | 1,37% | - |
| 06.03.2024 | 24,46 | 24,78 | 24,46 | 24,78 | 1,81% | - |
| 05.03.2024 | 24,60 | 24,60 | 24,34 | 24,34 | -1,85% | - |
| 04.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 01.03.2024 | 25,02 | 25,02 | 24,70 | 24,70 | 0,90% | - |
| 29.02.2024 | 25,32 | 25,32 | 24,48 | 24,48 | -2,93% | - |
| 28.02.2024 | 25,78 | 25,78 | 25,22 | 25,22 | -1,48% | - |
| 27.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,73% | - |
| 26.02.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 2,30% | - |
| 23.02.2024 | 24,58 | 24,58 | 24,36 | 24,36 | -1,69% | - |
| 22.02.2024 | 25,06 | 25,06 | 24,78 | 24,78 | -0,16% | - |
| 21.02.2024 | 24,32 | 24,82 | 24,32 | 24,82 | 2,56% | - |
| 20.02.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,14% | - |
| 19.02.2024 | 24,56 | 24,56 | 24,48 | 24,48 | 0,00% | - |
| 16.02.2024 | 24,30 | 24,48 | 24,30 | 24,48 | 1,75% | - |
| 15.02.2024 | 24,56 | 24,56 | 24,06 | 24,06 | -1,55% | - |
| 14.02.2024 | 24,46 | 24,46 | 24,44 | 24,44 | 1,16% | - |
| 13.02.2024 | 24,76 | 24,76 | 24,16 | 24,16 | -0,98% | 7,00 |
| 12.02.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,33% | - |
| 09.02.2024 | 24,90 | 24,90 | 24,48 | 24,48 | -0,89% | - |
| 08.02.2024 | 24,86 | 24,86 | 24,70 | 24,70 | -0,56% | - |
| 07.02.2024 | 24,90 | 24,90 | 24,84 | 24,84 | 1,22% | - |
| 06.02.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -1,05% | - |
| 05.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,32% | - |
| 02.02.2024 | 24,80 | 24,88 | 24,80 | 24,88 | 1,80% | - |
| 01.02.2024 | 24,30 | 24,44 | 24,30 | 24,44 | 0,99% | - |
| 31.01.2024 | 24,32 | 24,32 | 24,20 | 24,20 | -0,33% | - |
| 30.01.2024 | 24,36 | 24,36 | 24,28 | 24,28 | -0,41% | - |
| 29.01.2024 | 24,40 | 24,40 | 24,38 | 24,38 | -0,73% | - |
| 26.01.2024 | 24,40 | 24,56 | 24,40 | 24,56 | 0,82% | - |
| 25.01.2024 | 24,40 | 24,40 | 24,36 | 24,36 | 0,00% | - |
| 24.01.2024 | 24,46 | 24,46 | 24,36 | 24,36 | 0,25% | - |
| 23.01.2024 | 24,16 | 24,30 | 24,16 | 24,30 | 0,41% | - |
| 22.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,25% | - |
| 19.01.2024 | 24,02 | 24,14 | 24,02 | 24,14 | 0,33% | - |
| 18.01.2024 | 24,08 | 24,08 | 24,06 | 24,06 | 0,25% | - |
| 17.01.2024 | 23,92 | 24,00 | 23,92 | 24,00 | 0,42% | - |
| 16.01.2024 | 24,20 | 24,20 | 23,90 | 23,90 | -0,91% | - |
| 15.01.2024 | 24,68 | 24,68 | 24,12 | 24,12 | -0,33% | 5,00 |
| 12.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,08% | - |
| 11.01.2024 | 24,46 | 24,46 | 24,18 | 24,18 | -0,74% | - |
| 10.01.2024 | 24,44 | 24,44 | 24,36 | 24,36 | 0,08% | - |
| 09.01.2024 | 24,58 | 24,58 | 24,34 | 24,34 | -1,62% | - |
| 08.01.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 0,57% | - |
| 05.01.2024 | 24,84 | 24,84 | 24,60 | 24,60 | -1,05% | - |
| 04.01.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,40% | - |
| 03.01.2024 | 25,56 | 25,56 | 24,76 | 24,76 | -4,55% | - |
| 02.01.2024 | 25,90 | 25,94 | 25,84 | 25,94 | 1,41% | 105,00 |
| 29.12.2023 | 25,58 | 25,58 | 25,58 | 25,58 | 0,31% | - |
| 28.12.2023 | 25,64 | 25,64 | 25,50 | 25,50 | 0,55% | - |
| 27.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | 0,56% | - |
| 22.12.2023 | 25,54 | 25,54 | 25,22 | 25,22 | -1,48% | - |