27,925€
0,45%
Echtzeit-Aktienkurs CIE AUTOMOTIVE INH.EO-,25
Bid:
Ask:
Aktienkurse zur CIE AUTOMOTIVE INH.EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,83 | 27,93 | 27,70 | 27,93 | 0,45% | - |
| 16.05.2024 | 27,63 | 28,00 | 27,45 | 27,80 | 0,18% | - |
| 15.05.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | 50,00 |
| 14.05.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,29% | 40,00 |
| 13.05.2024 | 27,15 | 27,43 | 27,10 | 27,15 | 0,18% | - |
| 10.05.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | 454,00 |
| 09.05.2024 | 27,35 | 27,45 | 27,30 | 27,30 | 5,61% | 9,00 |
| 08.05.2024 | 25,85 | 25,85 | 25,75 | 25,85 | -0,19% | 8,00 |
| 07.05.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,24% | 3,00 |
| 06.05.2024 | 25,75 | 26,23 | 25,60 | 26,23 | 1,84% | - |
| 03.05.2024 | 25,75 | 25,88 | 25,35 | 25,75 | 0,00% | - |
| 02.05.2024 | 24,80 | 25,78 | 24,73 | 25,75 | 3,83% | - |
| 30.04.2024 | 25,38 | 25,43 | 24,80 | 24,80 | -2,36% | - |
| 29.04.2024 | 25,58 | 25,68 | 25,33 | 25,40 | -0,78% | - |
| 26.04.2024 | 25,65 | 25,65 | 25,60 | 25,60 | 0,20% | 13,00 |
| 25.04.2024 | 26,10 | 26,33 | 25,05 | 25,55 | -2,48% | - |
| 24.04.2024 | 26,10 | 26,30 | 25,85 | 26,20 | 0,87% | - |
| 23.04.2024 | 25,98 | 26,08 | 25,68 | 25,98 | 0,87% | - |
| 22.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,98% | 1,00 |
| 19.04.2024 | 25,48 | 25,73 | 25,43 | 25,50 | -0,58% | - |
| 18.04.2024 | 25,68 | 25,83 | 25,50 | 25,65 | 0,59% | - |
| 17.04.2024 | 25,43 | 25,85 | 25,38 | 25,50 | 0,00% | - |
| 16.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | 93,00 |
| 15.04.2024 | 25,38 | 25,78 | 25,33 | 25,45 | 0,79% | - |
| 12.04.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | 50,00 |
| 11.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | 9,00 |
| 10.04.2024 | 26,00 | 26,05 | 25,50 | 25,70 | -0,77% | - |
| 09.04.2024 | 25,88 | 25,93 | 25,73 | 25,90 | 0,00% | - |
| 08.04.2024 | 26,25 | 26,25 | 25,90 | 25,90 | -1,71% | 31,00 |
| 05.04.2024 | 26,33 | 26,45 | 26,15 | 26,35 | 0,19% | - |
| 04.04.2024 | 26,50 | 26,83 | 26,28 | 26,30 | -0,57% | - |
| 03.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | 1,00 |
| 02.04.2024 | 26,95 | 26,95 | 26,40 | 26,40 | -0,15% | 3,00 |
| 28.03.2024 | 26,44 | 26,50 | 26,44 | 26,44 | 1,30% | 167,00 |
| 27.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 1,00 |
| 26.03.2024 | 26,10 | 26,15 | 25,83 | 26,00 | -0,31% | - |
| 25.03.2024 | 25,98 | 26,08 | 25,98 | 26,08 | 0,00% | 2,00 |
| 22.03.2024 | 25,96 | 26,08 | 25,94 | 26,08 | 1,09% | 6,00 |
| 21.03.2024 | 25,70 | 25,96 | 25,70 | 25,80 | 0,16% | 5,00 |
| 20.03.2024 | 25,49 | 25,76 | 25,31 | 25,76 | 1,42% | - |
| 19.03.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -0,16% | 6,00 |
| 18.03.2024 | 25,04 | 25,44 | 25,04 | 25,44 | 2,21% | 13,00 |
| 15.03.2024 | 24,85 | 25,16 | 24,80 | 24,89 | -1,23% | - |
| 14.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,24% | 1,00 |
| 13.03.2024 | 25,01 | 25,18 | 24,77 | 25,14 | 0,40% | - |
| 12.03.2024 | 25,02 | 25,18 | 24,80 | 25,04 | 0,24% | - |
| 11.03.2024 | 25,14 | 25,14 | 24,98 | 24,98 | -1,34% | 9,00 |
| 08.03.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 1,20% | 2,00 |
| 07.03.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,48% | 12,00 |
| 06.03.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 1,78% | 1,00 |
| 05.03.2024 | 24,84 | 24,84 | 24,70 | 24,70 | -1,36% | 2,00 |
| 04.03.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | 12,00 |
| 01.03.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 1,29% | 314,00 |
| 29.02.2024 | 25,45 | 25,67 | 24,57 | 24,72 | -1,83% | - |
| 28.02.2024 | 25,28 | 25,28 | 25,18 | 25,18 | -2,70% | 165,00 |
| 27.02.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,61% | 37,00 |
| 26.02.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 5,98% | 2,00 |
| 23.02.2024 | 24,97 | 24,99 | 24,39 | 24,57 | -1,40% | - |
| 22.02.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | 13,00 |
| 21.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,97% | 1,00 |
| 20.02.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -1,09% | 100,00 |
| 19.02.2024 | 24,72 | 24,77 | 24,54 | 24,69 | -0,04% | - |
| 16.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,56% | 2,00 |
| 15.02.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,73% | 4,00 |
| 14.02.2024 | 24,44 | 24,66 | 24,44 | 24,66 | 0,41% | - |
| 13.02.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,81% | 7,00 |
| 12.02.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 0,24% | 312,00 |
| 09.02.2024 | 24,91 | 25,06 | 24,19 | 24,70 | -1,20% | - |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | 1,00 |
| 07.02.2024 | 24,96 | 25,11 | 24,87 | 25,06 | 0,08% | - |
| 06.02.2024 | 24,52 | 25,04 | 24,52 | 25,04 | 0,56% | 36,00 |
| 05.02.2024 | 25,30 | 25,30 | 24,90 | 24,90 | -0,88% | 319,00 |
| 02.02.2024 | 24,67 | 25,37 | 24,65 | 25,12 | 1,95% | - |
| 01.02.2024 | 24,38 | 24,83 | 24,32 | 24,64 | 0,86% | - |
| 31.01.2024 | 24,43 | 24,59 | 24,36 | 24,43 | 0,62% | - |
| 30.01.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -2,33% | 10,00 |
| 29.01.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,97% | 1,00 |
| 26.01.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,40% | 3,00 |
| 25.01.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,32% | 2,00 |
| 24.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 535,00 |
| 23.01.2024 | 24,36 | 24,60 | 24,36 | 24,60 | 1,65% | 56,00 |
| 22.01.2024 | 24,46 | 24,48 | 24,20 | 24,20 | -0,62% | 37,00 |
| 19.01.2024 | 24,30 | 24,47 | 23,97 | 24,35 | 1,21% | - |
| 18.01.2024 | 24,02 | 24,06 | 24,02 | 24,06 | 1,09% | 274,00 |
| 17.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,14% | 180,00 |
| 16.01.2024 | 24,40 | 24,40 | 24,06 | 24,32 | -0,41% | 7,00 |
| 15.01.2024 | 24,60 | 24,72 | 24,42 | 24,42 | 0,00% | 206,00 |
| 12.01.2024 | 24,43 | 24,54 | 24,26 | 24,42 | -0,81% | - |
| 11.01.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,41% | 1,00 |
| 10.01.2024 | 24,53 | 24,74 | 24,35 | 24,52 | -0,57% | - |
| 09.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,68% | 51,00 |
| 08.01.2024 | 24,77 | 24,98 | 24,45 | 24,83 | 0,69% | - |
| 05.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -1,04% | 54,00 |
| 04.01.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,20% | 50,00 |
| 03.01.2024 | 25,84 | 25,88 | 24,85 | 24,97 | -4,33% | - |
| 02.01.2024 | 26,04 | 26,10 | 26,04 | 26,10 | 1,16% | 95,00 |
| 29.12.2023 | 25,79 | 25,83 | 25,70 | 25,80 | 0,55% | - |
| 28.12.2023 | 25,66 | 25,66 | 25,66 | 25,66 | -0,50% | 89,00 |
| 27.12.2023 | 25,50 | 25,82 | 25,37 | 25,79 | 1,38% | - |
| 22.12.2023 | 25,72 | 25,86 | 25,29 | 25,44 | -1,55% | - |