Börse:
122,600€
2,00%
Echtzeit-Aktienkurs Cie d´ Enterprises CFE- CFE SA
Bid:
122,000€
Ask:
123,200€
Aktienkurse zur Cie d´ Enterprises CFE- CFE SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 122,00 | 122,50 | 120,70 | 122,20 | 0,83% | - |
| 16.05.2022 | 120,60 | 122,60 | 119,50 | 121,20 | 0,33% | - |
| 13.05.2022 | 120,80 | 121,30 | 119,40 | 120,80 | 1,34% | - |
| 12.05.2022 | 117,90 | 120,90 | 117,50 | 119,20 | 0,76% | - |
| 11.05.2022 | 118,30 | 120,60 | 117,40 | 118,30 | 0,08% | - |
| 10.05.2022 | 117,20 | 119,00 | 116,50 | 118,20 | 1,98% | - |
| 09.05.2022 | 120,10 | 120,50 | 115,90 | 115,90 | -3,74% | - |
| 06.05.2022 | 122,80 | 123,40 | 120,40 | 120,40 | -1,87% | - |
| 05.05.2022 | 126,60 | 126,70 | 122,70 | 122,70 | -2,93% | - |
| 04.05.2022 | 122,90 | 126,60 | 122,70 | 126,40 | 2,85% | - |
| 03.05.2022 | 124,80 | 126,00 | 122,40 | 122,90 | -1,05% | - |
| 02.05.2022 | 123,30 | 125,40 | 121,70 | 124,20 | -0,56% | - |
| 29.04.2022 | 126,10 | 127,20 | 124,30 | 124,90 | -0,79% | - |
| 28.04.2022 | 126,00 | 126,70 | 124,60 | 125,90 | 0,48% | - |
| 27.04.2022 | 124,00 | 125,70 | 122,90 | 125,30 | 0,97% | - |
| 26.04.2022 | 124,90 | 125,80 | 122,80 | 124,10 | -0,32% | - |
| 25.04.2022 | 125,70 | 126,00 | 122,50 | 124,50 | -1,89% | - |
| 22.04.2022 | 127,20 | 128,80 | 126,30 | 126,90 | -0,86% | - |
| 21.04.2022 | 130,00 | 130,50 | 127,20 | 128,00 | -1,31% | - |
| 20.04.2022 | 128,60 | 130,30 | 127,00 | 129,70 | 0,70% | - |
| 19.04.2022 | 128,00 | 128,80 | 127,20 | 128,80 | 0,63% | - |
| 14.04.2022 | 127,80 | 128,50 | 126,70 | 128,00 | 0,16% | - |
| 13.04.2022 | 125,80 | 127,80 | 124,60 | 127,80 | 2,08% | - |
| 12.04.2022 | 124,20 | 125,80 | 123,20 | 125,20 | -0,75% | - |
| 11.04.2022 | 123,66 | 127,43 | 123,64 | 126,15 | 1,58% | - |
| 08.04.2022 | 125,15 | 126,00 | 123,50 | 124,19 | -0,31% | - |
| 07.04.2022 | 122,52 | 125,30 | 122,52 | 124,57 | 1,28% | - |
| 06.04.2022 | 125,99 | 126,15 | 122,19 | 123,00 | -2,38% | - |
| 05.04.2022 | 126,03 | 127,29 | 124,58 | 126,00 | -0,08% | - |
| 04.04.2022 | 130,90 | 131,00 | 125,80 | 126,10 | -3,07% | - |
| 01.04.2022 | 127,90 | 130,70 | 127,70 | 130,10 | 1,88% | - |
| 31.03.2022 | 127,80 | 129,10 | 127,00 | 127,70 | 0,24% | - |
| 30.03.2022 | 129,50 | 129,80 | 127,20 | 127,40 | -1,92% | - |
| 29.03.2022 | 129,50 | 130,70 | 129,00 | 129,90 | 0,85% | - |
| 28.03.2022 | 128,40 | 130,30 | 128,00 | 128,80 | 0,31% | - |
| 25.03.2022 | 128,30 | 129,40 | 127,00 | 128,40 | 0,55% | - |
| 24.03.2022 | 128,60 | 129,30 | 127,60 | 127,70 | -0,08% | - |
| 23.03.2022 | 130,20 | 130,30 | 127,40 | 127,80 | -1,54% | - |
| 22.03.2022 | 128,80 | 130,70 | 128,30 | 129,80 | 0,78% | - |
| 21.03.2022 | 128,50 | 129,60 | 127,80 | 128,80 | 0,00% | - |
| 18.03.2022 | 129,00 | 129,60 | 127,20 | 128,80 | -0,23% | - |
| 17.03.2022 | 128,20 | 129,70 | 127,00 | 129,10 | 1,10% | - |
| 16.03.2022 | 129,30 | 129,70 | 126,20 | 127,70 | 0,08% | - |
| 15.03.2022 | 127,80 | 128,40 | 124,20 | 127,60 | -1,69% | - |
| 14.03.2022 | 126,10 | 130,40 | 125,90 | 129,80 | 4,26% | - |
| 11.03.2022 | 128,40 | 128,50 | 124,30 | 124,50 | -2,20% | - |
| 10.03.2022 | 114,50 | 128,80 | 113,60 | 127,30 | 11,96% | - |
| 09.03.2022 | 112,00 | 116,60 | 112,00 | 113,70 | 3,46% | - |
| 08.03.2022 | 105,60 | 113,40 | 104,80 | 109,90 | 3,29% | - |
| 07.03.2022 | 106,60 | 108,80 | 102,70 | 106,40 | -2,39% | - |
| 04.03.2022 | 113,30 | 114,30 | 108,00 | 109,00 | -5,13% | - |
| 03.03.2022 | 115,50 | 118,10 | 114,40 | 114,90 | -0,35% | - |
| 02.03.2022 | 113,20 | 116,20 | 111,90 | 115,30 | 1,95% | - |
| 01.03.2022 | 118,70 | 119,50 | 113,10 | 113,10 | -4,64% | - |
| 28.02.2022 | 115,60 | 119,60 | 114,50 | 118,60 | 0,51% | - |
| 25.02.2022 | 111,00 | 119,00 | 109,50 | 118,00 | 6,12% | - |
| 24.02.2022 | 108,80 | 111,30 | 107,10 | 111,20 | -0,89% | - |
| 23.02.2022 | 112,80 | 114,60 | 112,20 | 112,20 | -0,44% | - |
| 22.02.2022 | 112,00 | 114,20 | 110,70 | 112,70 | -1,91% | - |
| 21.02.2022 | 118,40 | 119,00 | 113,50 | 114,90 | -2,71% | - |
| 18.02.2022 | 121,90 | 122,20 | 117,70 | 118,10 | -3,04% | - |
| 17.02.2022 | 120,60 | 122,70 | 120,60 | 121,80 | 0,41% | - |
| 16.02.2022 | 118,70 | 121,80 | 118,50 | 121,30 | 2,36% | - |
| 15.02.2022 | 115,30 | 118,60 | 115,30 | 118,50 | 2,60% | - |
| 14.02.2022 | 116,80 | 117,30 | 114,70 | 115,50 | -1,45% | - |
| 11.02.2022 | 121,20 | 121,60 | 116,90 | 117,20 | -3,86% | - |
| 10.02.2022 | 120,80 | 122,60 | 120,80 | 121,90 | 0,49% | - |
| 09.02.2022 | 120,20 | 121,30 | 119,00 | 121,30 | 1,85% | - |
| 08.02.2022 | 119,20 | 119,60 | 118,30 | 119,10 | -0,08% | - |
| 07.02.2022 | 118,50 | 119,30 | 117,60 | 119,20 | 0,68% | - |
| 04.02.2022 | 120,60 | 121,00 | 117,90 | 118,40 | -1,17% | - |
| 03.02.2022 | 122,90 | 123,00 | 119,60 | 119,80 | -2,76% | - |
| 02.02.2022 | 122,20 | 123,40 | 121,70 | 123,20 | 1,15% | - |
| 01.02.2022 | 121,50 | 122,20 | 120,40 | 121,80 | 0,66% | - |
| 31.01.2022 | 121,10 | 122,10 | 119,60 | 121,00 | 0,17% | - |
| 28.01.2022 | 121,40 | 121,90 | 118,40 | 120,80 | -0,58% | - |
| 27.01.2022 | 120,20 | 123,60 | 120,20 | 121,50 | -0,25% | - |
| 26.01.2022 | 122,30 | 124,20 | 120,50 | 121,80 | 0,00% | - |
| 25.01.2022 | 121,90 | 123,10 | 120,30 | 121,80 | 0,16% | - |
| 24.01.2022 | 124,70 | 125,80 | 119,30 | 121,60 | -2,64% | - |
| 21.01.2022 | 124,50 | 126,00 | 123,60 | 124,90 | -0,56% | - |
| 20.01.2022 | 127,40 | 128,20 | 125,50 | 125,60 | -1,88% | - |
| 19.01.2022 | 128,00 | 128,90 | 126,80 | 128,00 | -0,31% | - |
| 18.01.2022 | 130,80 | 131,20 | 128,20 | 128,40 | -2,28% | - |
| 17.01.2022 | 128,80 | 131,60 | 128,50 | 131,40 | 2,02% | - |
| 14.01.2022 | 129,50 | 131,10 | 128,10 | 128,80 | -0,46% | - |
| 13.01.2022 | 128,80 | 130,60 | 128,60 | 129,40 | 0,39% | - |
| 12.01.2022 | 128,50 | 129,50 | 128,40 | 128,90 | 0,47% | - |
| 11.01.2022 | 127,90 | 129,50 | 127,80 | 128,30 | 0,39% | - |
| 10.01.2022 | 126,60 | 128,70 | 126,60 | 127,80 | 1,19% | - |
| 07.01.2022 | 127,00 | 127,80 | 125,90 | 126,30 | -0,47% | - |
| 06.01.2022 | 126,80 | 128,40 | 126,40 | 126,90 | -0,24% | - |
| 05.01.2022 | 122,10 | 128,90 | 122,00 | 127,20 | 4,18% | - |
| 04.01.2022 | 126,00 | 126,50 | 121,90 | 122,10 | -2,79% | - |
| 03.01.2022 | 123,20 | 126,70 | 122,80 | 125,60 | 4,15% | - |
| 30.12.2021 | 120,70 | 122,20 | 120,50 | 120,60 | 0,00% | - |
| 29.12.2021 | 119,60 | 120,80 | 119,30 | 120,60 | 0,50% | - |
| 28.12.2021 | 118,90 | 120,00 | 118,20 | 120,00 | 1,27% | - |
| 27.12.2021 | 116,30 | 118,90 | 115,90 | 118,50 | 0,94% | - |
| 23.12.2021 | 115,80 | 117,50 | 115,60 | 117,40 | 1,56% | - |