Börse:
122,600€
-0,08%
Echtzeit-Aktienkurs CIE ENT. CFE NAM.
Bid:
121,800€
Ask:
123,400€
Aktienkurse zur CIE ENT. CFE NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 122,60 | 123,30 | 121,70 | 122,80 | 0,08% | - |
| 17.05.2022 | 121,60 | 123,10 | 121,00 | 122,70 | 1,24% | - |
| 16.05.2022 | 120,80 | 122,50 | 119,50 | 121,20 | 0,17% | - |
| 13.05.2022 | 120,80 | 121,20 | 119,40 | 121,00 | 1,34% | - |
| 12.05.2022 | 119,00 | 120,90 | 117,00 | 119,40 | 0,00% | - |
| 11.05.2022 | 117,60 | 120,60 | 117,40 | 119,40 | 1,88% | - |
| 10.05.2022 | 116,50 | 119,00 | 116,20 | 117,20 | 0,95% | - |
| 09.05.2022 | 120,30 | 120,50 | 115,90 | 116,10 | -3,57% | - |
| 06.05.2022 | 122,80 | 123,40 | 120,40 | 120,40 | -2,03% | - |
| 05.05.2022 | 125,60 | 126,60 | 122,70 | 122,90 | -1,99% | - |
| 04.05.2022 | 122,90 | 125,60 | 122,00 | 125,40 | 2,03% | - |
| 03.05.2022 | 124,20 | 124,80 | 122,40 | 122,90 | -0,65% | - |
| 02.05.2022 | 124,20 | 125,30 | 121,80 | 123,70 | -1,20% | - |
| 29.04.2022 | 126,00 | 126,50 | 124,70 | 125,20 | -0,48% | - |
| 28.04.2022 | 125,70 | 126,70 | 124,60 | 125,80 | 0,32% | - |
| 27.04.2022 | 124,20 | 125,80 | 123,10 | 125,40 | 1,05% | - |
| 26.04.2022 | 124,00 | 125,80 | 123,50 | 124,10 | 0,32% | - |
| 25.04.2022 | 126,60 | 126,80 | 122,60 | 123,70 | -2,75% | - |
| 22.04.2022 | 128,00 | 128,90 | 126,60 | 127,20 | -0,86% | - |
| 21.04.2022 | 129,70 | 130,50 | 128,00 | 128,30 | -0,93% | - |
| 20.04.2022 | 128,70 | 130,30 | 127,00 | 129,50 | 0,86% | - |
| 19.04.2022 | 127,80 | 128,60 | 127,10 | 128,40 | 0,47% | - |
| 14.04.2022 | 127,80 | 128,60 | 126,80 | 127,80 | 0,24% | - |
| 13.04.2022 | 125,40 | 127,60 | 124,90 | 127,50 | 2,41% | - |
| 12.04.2022 | 125,60 | 125,60 | 123,20 | 124,50 | -0,88% | - |
| 11.04.2022 | 124,00 | 127,30 | 123,00 | 125,60 | 1,29% | - |
| 08.04.2022 | 124,40 | 126,00 | 123,50 | 124,00 | -1,04% | - |
| 07.04.2022 | 122,80 | 125,60 | 121,80 | 125,30 | 1,70% | - |
| 06.04.2022 | 125,90 | 126,20 | 122,20 | 123,20 | -1,99% | - |
| 05.04.2022 | 126,40 | 127,30 | 124,50 | 125,70 | -0,55% | - |
| 04.04.2022 | 130,40 | 131,00 | 126,20 | 126,40 | -3,29% | - |
| 01.04.2022 | 127,70 | 130,70 | 127,40 | 130,70 | 2,59% | - |
| 31.03.2022 | 128,00 | 129,10 | 127,40 | 127,40 | 0,16% | - |
| 30.03.2022 | 129,60 | 129,80 | 127,20 | 127,20 | -2,00% | - |
| 29.03.2022 | 129,20 | 130,70 | 128,60 | 129,80 | 0,46% | - |
| 28.03.2022 | 128,30 | 130,30 | 128,00 | 129,20 | 0,31% | - |
| 25.03.2022 | 127,90 | 129,40 | 127,60 | 128,80 | 0,16% | - |
| 24.03.2022 | 128,40 | 129,30 | 127,70 | 128,60 | 0,78% | - |
| 23.03.2022 | 130,60 | 130,60 | 127,60 | 127,60 | -1,92% | 90,00 |
| 22.03.2022 | 128,80 | 130,70 | 127,90 | 130,10 | 0,77% | - |
| 21.03.2022 | 128,30 | 129,60 | 127,90 | 129,10 | -0,08% | - |
| 18.03.2022 | 129,00 | 129,20 | 127,20 | 129,20 | -0,46% | - |
| 17.03.2022 | 127,80 | 129,90 | 127,30 | 129,80 | 1,17% | - |
| 16.03.2022 | 127,80 | 129,50 | 126,20 | 128,30 | 0,39% | - |
| 15.03.2022 | 129,20 | 129,20 | 124,20 | 127,80 | -1,01% | - |
| 14.03.2022 | 125,30 | 130,40 | 125,20 | 129,10 | 3,78% | - |
| 11.03.2022 | 127,60 | 128,30 | 124,20 | 124,40 | -2,28% | - |
| 10.03.2022 | 114,50 | 128,80 | 114,20 | 127,30 | 11,37% | - |
| 09.03.2022 | 110,60 | 116,60 | 110,60 | 114,30 | 4,00% | - |
| 08.03.2022 | 105,30 | 113,10 | 105,10 | 109,90 | 3,29% | - |
| 07.03.2022 | 107,90 | 108,80 | 102,60 | 106,40 | -2,74% | 11,00 |
| 04.03.2022 | 113,90 | 114,20 | 108,60 | 109,40 | -5,03% | - |
| 03.03.2022 | 115,60 | 118,20 | 114,40 | 115,20 | -0,52% | - |
| 02.03.2022 | 113,30 | 116,20 | 111,80 | 115,80 | 2,39% | - |
| 01.03.2022 | 118,70 | 119,80 | 112,90 | 113,10 | -4,40% | - |
| 28.02.2022 | 114,50 | 119,40 | 114,50 | 118,30 | -0,67% | - |
| 25.02.2022 | 110,00 | 119,10 | 109,60 | 119,10 | 7,01% | - |
| 24.02.2022 | 110,00 | 111,50 | 107,10 | 111,30 | -0,89% | - |
| 23.02.2022 | 112,80 | 114,70 | 112,20 | 112,30 | -0,27% | - |
| 22.02.2022 | 113,40 | 114,40 | 110,90 | 112,60 | -1,05% | - |
| 21.02.2022 | 118,40 | 119,00 | 113,80 | 113,80 | -3,64% | - |
| 18.02.2022 | 121,80 | 122,20 | 117,60 | 118,10 | -2,56% | - |
| 17.02.2022 | 121,20 | 122,70 | 120,70 | 121,20 | -0,33% | - |
| 16.02.2022 | 118,60 | 121,70 | 118,40 | 121,60 | 2,53% | - |
| 15.02.2022 | 115,40 | 118,70 | 115,00 | 118,60 | 2,60% | - |
| 14.02.2022 | 118,10 | 118,20 | 114,70 | 115,60 | -1,53% | - |
| 11.02.2022 | 121,20 | 122,00 | 117,10 | 117,40 | -3,29% | 100,00 |
| 10.02.2022 | 120,60 | 122,60 | 120,40 | 121,40 | 0,50% | - |
| 09.02.2022 | 119,60 | 121,20 | 119,10 | 120,80 | 1,43% | - |
| 08.02.2022 | 119,20 | 119,60 | 118,30 | 119,10 | 0,25% | - |
| 07.02.2022 | 118,50 | 119,40 | 117,60 | 118,80 | 0,08% | - |
| 04.02.2022 | 120,70 | 121,20 | 117,90 | 118,70 | -1,00% | - |
| 03.02.2022 | 122,90 | 123,20 | 119,60 | 119,90 | -2,76% | - |
| 02.02.2022 | 121,80 | 123,40 | 121,70 | 123,30 | 0,98% | - |
| 01.02.2022 | 120,90 | 122,40 | 120,40 | 122,10 | 0,58% | - |
| 31.01.2022 | 121,00 | 122,20 | 119,60 | 121,40 | 0,58% | - |
| 28.01.2022 | 121,60 | 122,00 | 118,40 | 120,70 | 0,08% | - |
| 27.01.2022 | 121,50 | 123,60 | 120,20 | 120,60 | -0,82% | - |
| 26.01.2022 | 122,00 | 124,20 | 120,60 | 121,60 | -0,33% | - |
| 25.01.2022 | 121,40 | 123,10 | 120,30 | 122,00 | -0,57% | - |
| 24.01.2022 | 124,50 | 126,10 | 119,60 | 122,70 | -1,45% | - |
| 21.01.2022 | 124,50 | 125,90 | 123,60 | 124,50 | -0,32% | - |
| 20.01.2022 | 128,10 | 128,20 | 124,80 | 124,90 | -2,04% | - |
| 19.01.2022 | 128,60 | 128,90 | 126,80 | 127,50 | -1,32% | - |
| 18.01.2022 | 131,20 | 131,40 | 128,30 | 129,20 | -1,45% | - |
| 17.01.2022 | 128,80 | 131,30 | 128,40 | 131,10 | 1,63% | - |
| 14.01.2022 | 130,10 | 131,10 | 128,10 | 129,00 | -0,15% | - |
| 13.01.2022 | 128,90 | 130,20 | 128,50 | 129,20 | 0,23% | - |
| 12.01.2022 | 128,50 | 129,50 | 128,10 | 128,90 | 0,31% | - |
| 11.01.2022 | 127,80 | 129,40 | 127,10 | 128,50 | 0,63% | - |
| 10.01.2022 | 126,80 | 128,70 | 126,40 | 127,70 | 0,95% | - |
| 07.01.2022 | 127,10 | 127,80 | 125,90 | 126,50 | -0,71% | - |
| 06.01.2022 | 127,20 | 128,30 | 126,50 | 127,40 | 0,16% | - |
| 05.01.2022 | 122,00 | 128,90 | 121,70 | 127,20 | 4,01% | - |
| 04.01.2022 | 126,00 | 126,80 | 121,90 | 122,30 | -2,63% | - |
| 03.01.2022 | 122,80 | 126,70 | 122,80 | 125,60 | 2,95% | 82,00 |
| 30.12.2021 | 120,60 | 122,10 | 120,60 | 122,00 | 1,08% | - |
| 29.12.2021 | 119,80 | 120,70 | 119,30 | 120,70 | 0,84% | - |
| 28.12.2021 | 118,70 | 119,90 | 118,20 | 119,70 | 1,01% | - |
| 27.12.2021 | 116,40 | 118,50 | 116,10 | 118,50 | 0,85% | - |