25,775€
-0,10%
Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,75 | 25,88 | 25,35 | 25,78 | -0,10% | - |
| 02.05.2024 | 24,83 | 25,83 | 24,75 | 25,80 | 4,14% | - |
| 30.04.2024 | 25,40 | 25,43 | 24,73 | 24,78 | -2,46% | - |
| 29.04.2024 | 25,48 | 25,68 | 25,33 | 25,40 | -0,29% | - |
| 26.04.2024 | 25,63 | 25,75 | 25,43 | 25,48 | -1,07% | - |
| 25.04.2024 | 26,08 | 26,33 | 25,05 | 25,75 | -1,06% | - |
| 24.04.2024 | 25,95 | 26,30 | 25,85 | 26,03 | 0,10% | - |
| 23.04.2024 | 25,95 | 26,08 | 25,65 | 26,00 | 0,19% | - |
| 22.04.2024 | 25,63 | 26,20 | 25,63 | 25,95 | 1,76% | - |
| 19.04.2024 | 25,65 | 25,70 | 25,30 | 25,50 | -0,58% | - |
| 18.04.2024 | 25,50 | 25,83 | 25,50 | 25,65 | 0,59% | - |
| 17.04.2024 | 25,58 | 25,85 | 25,40 | 25,50 | -0,29% | - |
| 16.04.2024 | 25,48 | 25,68 | 25,23 | 25,58 | 0,59% | - |
| 15.04.2024 | 25,23 | 25,78 | 25,23 | 25,43 | 0,99% | - |
| 12.04.2024 | 25,70 | 25,78 | 25,15 | 25,18 | -2,04% | - |
| 11.04.2024 | 25,70 | 25,75 | 25,38 | 25,70 | 0,10% | - |
| 10.04.2024 | 25,93 | 26,05 | 25,50 | 25,68 | -1,06% | - |
| 09.04.2024 | 25,90 | 25,95 | 25,73 | 25,95 | 0,19% | - |
| 08.04.2024 | 26,33 | 26,38 | 25,83 | 25,90 | -1,61% | - |
| 05.04.2024 | 26,28 | 26,45 | 26,15 | 26,33 | 0,19% | - |
| 04.04.2024 | 26,48 | 26,80 | 26,25 | 26,28 | -0,85% | - |
| 03.04.2024 | 26,40 | 26,55 | 26,30 | 26,50 | 0,19% | - |
| 02.04.2024 | 26,65 | 26,93 | 26,30 | 26,45 | -0,75% | - |
| 28.03.2024 | 26,27 | 26,69 | 26,18 | 26,65 | 1,45% | 39,00 |
| 27.03.2024 | 26,00 | 26,30 | 25,98 | 26,27 | 1,04% | - |
| 26.03.2024 | 26,05 | 26,17 | 25,83 | 26,00 | -0,19% | - |
| 25.03.2024 | 26,12 | 26,12 | 25,84 | 26,05 | -0,27% | - |
| 22.03.2024 | 25,90 | 26,17 | 25,81 | 26,12 | 0,85% | - |
| 21.03.2024 | 25,85 | 26,02 | 25,57 | 25,90 | 0,54% | - |
| 20.03.2024 | 25,53 | 25,76 | 25,31 | 25,76 | 0,90% | - |
| 19.03.2024 | 25,30 | 25,63 | 25,20 | 25,53 | 0,91% | - |
| 18.03.2024 | 24,94 | 25,39 | 24,88 | 25,30 | 1,57% | - |
| 15.03.2024 | 24,88 | 25,16 | 24,82 | 24,91 | 0,12% | - |
| 14.03.2024 | 25,15 | 25,20 | 24,79 | 24,88 | -1,07% | - |
| 13.03.2024 | 25,02 | 25,18 | 24,77 | 25,15 | 0,44% | - |
| 12.03.2024 | 24,93 | 25,18 | 24,80 | 25,04 | 0,44% | - |
| 11.03.2024 | 25,07 | 25,19 | 24,76 | 24,93 | -0,72% | - |
| 08.03.2024 | 25,35 | 25,38 | 25,05 | 25,11 | -0,95% | - |
| 07.03.2024 | 25,00 | 25,39 | 24,71 | 25,35 | 1,24% | - |
| 06.03.2024 | 24,58 | 25,06 | 24,54 | 25,04 | 1,75% | - |
| 05.03.2024 | 24,75 | 24,91 | 24,50 | 24,61 | -0,81% | - |
| 04.03.2024 | 24,93 | 25,07 | 24,68 | 24,81 | -0,36% | - |
| 01.03.2024 | 24,73 | 25,16 | 24,73 | 24,90 | 0,69% | - |
| 29.02.2024 | 25,44 | 25,67 | 24,59 | 24,73 | -2,68% | - |
| 28.02.2024 | 25,83 | 25,94 | 24,96 | 25,41 | -1,70% | - |
| 27.02.2024 | 25,93 | 26,07 | 25,40 | 25,85 | -0,31% | - |
| 26.02.2024 | 24,57 | 26,24 | 24,30 | 25,93 | 5,62% | - |
| 23.02.2024 | 25,01 | 25,01 | 24,39 | 24,55 | -1,84% | - |
| 22.02.2024 | 25,06 | 25,36 | 24,78 | 25,01 | -0,28% | - |
| 21.02.2024 | 24,41 | 25,12 | 24,41 | 25,08 | 2,74% | - |
| 20.02.2024 | 24,69 | 24,78 | 24,28 | 24,41 | -1,13% | - |
| 19.02.2024 | 24,70 | 24,77 | 24,54 | 24,69 | -0,04% | - |
| 16.02.2024 | 24,30 | 24,92 | 24,30 | 24,70 | 1,56% | - |
| 15.02.2024 | 24,69 | 24,75 | 24,18 | 24,32 | -1,50% | - |
| 14.02.2024 | 24,39 | 24,69 | 24,39 | 24,69 | 1,23% | - |
| 13.02.2024 | 24,61 | 24,78 | 24,31 | 24,39 | -0,77% | - |
| 12.02.2024 | 24,71 | 24,90 | 24,55 | 24,58 | -0,53% | - |
| 09.02.2024 | 24,91 | 25,06 | 24,19 | 24,71 | -0,80% | - |
| 08.02.2024 | 25,06 | 25,14 | 24,70 | 24,91 | -0,60% | - |
| 07.02.2024 | 24,97 | 25,10 | 24,87 | 25,06 | 0,36% | - |
| 06.02.2024 | 24,72 | 25,03 | 24,54 | 24,97 | 1,13% | - |
| 05.02.2024 | 25,12 | 25,26 | 24,60 | 24,69 | -1,48% | - |
| 02.02.2024 | 24,65 | 25,37 | 24,65 | 25,06 | 1,21% | - |
| 01.02.2024 | 24,43 | 24,83 | 24,34 | 24,76 | 1,35% | - |
| 31.01.2024 | 24,48 | 24,59 | 24,36 | 24,43 | -0,12% | - |
| 30.01.2024 | 24,61 | 24,65 | 24,31 | 24,46 | -0,61% | - |
| 29.01.2024 | 24,73 | 24,96 | 24,47 | 24,61 | -0,73% | - |
| 26.01.2024 | 24,58 | 24,88 | 24,44 | 24,79 | 0,85% | - |
| 25.01.2024 | 24,56 | 24,69 | 24,46 | 24,58 | 0,00% | - |
| 24.01.2024 | 24,55 | 24,79 | 24,52 | 24,58 | 0,04% | - |
| 23.01.2024 | 24,23 | 24,75 | 24,23 | 24,57 | 1,40% | - |
| 22.01.2024 | 24,49 | 24,55 | 24,14 | 24,23 | -0,74% | - |
| 19.01.2024 | 24,30 | 24,47 | 23,97 | 24,41 | 0,33% | - |
| 18.01.2024 | 24,25 | 24,35 | 23,97 | 24,33 | 0,33% | - |
| 17.01.2024 | 24,12 | 24,27 | 23,74 | 24,25 | 0,46% | - |
| 16.01.2024 | 24,18 | 24,45 | 24,09 | 24,14 | -0,78% | - |
| 15.01.2024 | 24,41 | 24,69 | 24,33 | 24,33 | -0,16% | - |
| 12.01.2024 | 24,38 | 24,54 | 24,26 | 24,37 | 0,12% | - |
| 11.01.2024 | 24,48 | 24,67 | 24,23 | 24,34 | -0,57% | - |
| 10.01.2024 | 24,57 | 24,74 | 24,35 | 24,48 | -0,37% | - |
| 09.01.2024 | 24,76 | 24,86 | 24,52 | 24,57 | -0,85% | - |
| 08.01.2024 | 24,81 | 24,98 | 24,45 | 24,78 | -0,12% | - |
| 05.01.2024 | 24,95 | 25,11 | 24,55 | 24,81 | -0,56% | 2,00 |
| 04.01.2024 | 24,95 | 25,20 | 24,81 | 24,95 | 0,00% | - |
| 03.01.2024 | 25,71 | 26,15 | 24,85 | 24,95 | -4,73% | - |
| 02.01.2024 | 25,80 | 26,30 | 25,74 | 26,19 | 1,51% | - |
| 29.12.2023 | 25,68 | 25,83 | 25,68 | 25,80 | 0,47% | - |
| 28.12.2023 | 25,82 | 25,84 | 25,61 | 25,68 | -0,31% | - |
| 27.12.2023 | 25,54 | 25,82 | 25,37 | 25,76 | 1,38% | - |
| 22.12.2023 | 25,79 | 25,86 | 25,27 | 25,41 | -1,47% | - |
| 21.12.2023 | 25,73 | 25,89 | 25,65 | 25,79 | 0,23% | - |
| 20.12.2023 | 26,01 | 26,15 | 25,71 | 25,73 | -0,96% | - |
| 19.12.2023 | 25,80 | 26,17 | 25,70 | 25,98 | 0,85% | - |
| 18.12.2023 | 25,75 | 25,88 | 25,51 | 25,76 | 0,04% | - |
| 15.12.2023 | 26,02 | 26,36 | 25,36 | 25,75 | -0,66% | - |
| 14.12.2023 | 25,37 | 26,33 | 25,37 | 25,92 | 2,17% | - |
| 13.12.2023 | 25,39 | 25,50 | 25,14 | 25,37 | -0,24% | - |
| 12.12.2023 | 25,72 | 25,90 | 25,37 | 25,43 | -1,01% | - |
| 11.12.2023 | 25,74 | 25,95 | 25,53 | 25,69 | -0,04% | - |
| 08.12.2023 | 25,68 | 25,84 | 25,58 | 25,70 | 0,23% | - |