Compagnie d'Entreprises CFE SA CFEB
EURONEXT · Belgien · Industriedienstleistungen
€10,55-0,20 (-1,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,55 | -1,86 % | €10,55 | €10,75 | €10,55 | 845 |
| 2026-09-30 | €10,75 | +0,47 % | €10,70 | €10,75 | €10,65 | 494 |
| 2026-09-29 | €10,70 | +0,47 % | €10,65 | €10,70 | €10,65 | 199 |
| 2026-09-28 | €10,65 | +0,95 % | €10,55 | €10,75 | €10,55 | 4,50K |
| 2026-09-25 | €10,55 | +0,48 % | €10,55 | €10,55 | €10,40 | 1,16K |
| 2026-09-24 | €10,50 | +0,48 % | €10,60 | €10,60 | €10,50 | 847 |
| 2026-09-23 | €10,45 | -0,48 % | €10,50 | €10,60 | €10,45 | 802 |
| 2026-09-22 | €10,50 | -0,47 % | €10,60 | €10,60 | €10,50 | 683 |
| 2026-09-21 | €10,55 | +0,48 % | €10,55 | €10,75 | €10,40 | 2,94K |
| 2026-09-18 | €10,50 | -1,41 % | €10,65 | €10,65 | €10,50 | 1,21K |
| 2026-09-17 | €10,65 | +0,95 % | €10,65 | €10,70 | €10,50 | 2,44K |
| 2026-09-16 | €10,55 | +0,48 % | €10,55 | €10,65 | €10,50 | 2,51K |
| 2026-09-15 | €10,50 | -2,33 % | €10,80 | €10,80 | €10,50 | 2,01K |
| 2026-09-14 | €10,75 | -1,38 % | €10,80 | €10,90 | €10,75 | 2,78K |
| 2026-09-11 | €10,90 | +0,46 % | €10,85 | €11,00 | €10,85 | 525 |
| 2026-09-10 | €10,85 | -1,36 % | €11,00 | €11,05 | €10,85 | 1,27K |
| 2026-09-09 | €11,00 | -2,22 % | €11,20 | €11,20 | €11,00 | 2,94K |
| 2026-09-08 | €11,25 | +0,90 % | €11,20 | €11,30 | €11,15 | 565 |
| 2026-09-07 | €11,15 | 0,00 % | €11,25 | €11,50 | €11,15 | 1,82K |
| 2026-09-04 | €11,15 | 0,00 % | €11,20 | €11,25 | €11,15 | 690 |
| 2026-09-03 | €11,15 | -0,45 % | €11,20 | €11,30 | €11,15 | 2,07K |
| 2026-09-02 | €11,20 | -0,44 % | €11,60 | €11,60 | €11,20 | 1,59K |
| 2026-09-01 | €11,25 | -0,44 % | €11,40 | €11,50 | €11,25 | 1,02K |
| 2026-08-31 | €11,30 | -0,88 % | €11,40 | €11,60 | €11,30 | 3,32K |
| 2026-08-28 | €11,40 | 0,00 % | €11,20 | €11,50 | €11,20 | 1,98K |
| 2026-08-27 | €11,40 | -3,39 % | €11,95 | €11,95 | €10,85 | 19,31K |
| 2026-08-26 | €11,80 | +0,43 % | €11,80 | €11,95 | €11,75 | 2,79K |
| 2026-08-25 | €11,75 | 0,00 % | €11,95 | €11,95 | €11,75 | 843 |
| 2026-08-24 | €11,75 | -1,26 % | €11,75 | €11,95 | €11,75 | 1,72K |
| 2026-08-21 | €11,90 | +2,15 % | €11,80 | €12,00 | €11,65 | 2,33K |
| 2026-08-20 | €11,65 | -0,43 % | €11,70 | €11,90 | €11,60 | 1,68K |
| 2026-08-19 | €11,70 | -2,50 % | €11,75 | €11,85 | €11,70 | 2,48K |
| 2026-08-18 | €12,00 | +1,69 % | €11,85 | €12,00 | €11,85 | 344 |
| 2026-08-17 | €11,80 | -1,67 % | €12,05 | €12,05 | €11,80 | 2,01K |
| 2026-08-14 | €12,00 | +1,69 % | €11,85 | €12,00 | €11,80 | 1,75K |
| 2026-08-13 | €11,80 | -1,67 % | €12,00 | €12,00 | €11,75 | 2,53K |
| 2026-08-12 | €12,00 | -0,41 % | €12,05 | €12,05 | €12,00 | 1,55K |
| 2026-08-11 | €12,05 | -0,41 % | €12,00 | €12,15 | €12,00 | 2,43K |
| 2026-08-10 | €12,10 | +0,41 % | €12,05 | €12,15 | €12,05 | 574 |
| 2026-08-07 | €12,05 | -0,41 % | €12,10 | €12,20 | €12,05 | 960 |
| 2026-08-06 | €12,10 | +0,83 % | €12,50 | €12,50 | €12,10 | 1,44K |
| 2026-08-05 | €12,00 | -0,83 % | €12,10 | €12,15 | €12,00 | 476 |
| 2026-08-04 | €12,10 | +0,83 % | €12,00 | €12,10 | €12,00 | 925 |
| 2026-08-03 | €12,00 | +1,27 % | €12,00 | €12,25 | €12,00 | 1,75K |
| 2026-07-31 | €11,85 | -0,42 % | €11,90 | €12,05 | €11,85 | 1,67K |
| 2026-07-30 | €11,90 | -0,83 % | €12,30 | €12,30 | €11,90 | 1,10K |
| 2026-07-29 | €12,00 | -0,83 % | €12,10 | €12,10 | €12,00 | 1,69K |
| 2026-07-28 | €12,10 | 0,00 % | €12,30 | €12,30 | €12,05 | 800 |
| 2026-07-27 | €12,10 | 0,00 % | €12,30 | €12,30 | €12,10 | 589 |
| 2026-07-24 | €12,10 | +1,68 % | €11,90 | €12,15 | €11,90 | 1,29K |
| 2026-07-23 | €11,90 | +3,48 % | €11,75 | €12,15 | €11,75 | 2,55K |
| 2026-07-22 | €11,50 | +0,44 % | €11,30 | €11,70 | €11,30 | 579 |
| 2026-07-21 | €11,45 | +1,33 % | €11,30 | €11,60 | €11,30 | 3,32K |
| 2026-07-20 | €11,30 | -1,31 % | €11,35 | €11,45 | €11,25 | 4,27K |
| 2026-07-17 | €11,45 | -4,98 % | €12,40 | €12,40 | €11,20 | 11,09K |
| 2026-07-16 | €12,05 | -2,43 % | €12,35 | €12,35 | €12,05 | 1,21K |
| 2026-07-15 | €12,35 | -1,20 % | €12,50 | €12,50 | €12,15 | 2,39K |
| 2026-07-14 | €12,50 | -0,40 % | €12,60 | €12,65 | €12,50 | 993 |
| 2026-07-13 | €12,55 | -0,79 % | €12,65 | €12,65 | €12,55 | 797 |
| 2026-07-10 | €12,65 | -0,78 % | €12,75 | €12,75 | €12,60 | 1,74K |
| 2026-07-09 | €12,75 | 0,00 % | €13,00 | €13,00 | €12,75 | 496 |
| 2026-07-08 | €12,75 | -4,14 % | €13,30 | €13,30 | €12,70 | 2,20K |
| 2026-07-07 | €13,30 | -1,12 % | €13,40 | €13,40 | €13,15 | 648 |
| 2026-07-06 | €13,45 | +3,46 % | €13,10 | €13,45 | €13,05 | 3,05K |
| 2026-07-03 | €13,00 | -1,14 % | €13,00 | €13,25 | €13,00 | 460 |
| 2026-07-02 | €13,15 | +1,15 % | €13,00 | €13,25 | €13,00 | 1,55K |
| 2026-07-01 | €13,00 | -1,52 % | €13,25 | €13,40 | €13,00 | 4,76K |
| 2026-06-30 | €13,20 | -1,49 % | €13,30 | €13,35 | €13,15 | 4,57K |
| 2026-06-29 | €13,40 | +1,13 % | €13,30 | €13,45 | €13,30 | 3,36K |
| 2026-06-26 | €13,25 | -1,49 % | €13,35 | €13,40 | €13,15 | 289 |
| 2026-06-25 | €13,45 | +4,67 % | €12,75 | €13,45 | €12,75 | 4,51K |
| 2026-06-24 | €12,85 | +1,18 % | €12,90 | €12,90 | €12,70 | 3,20K |
| 2026-06-23 | €12,70 | -0,78 % | €12,85 | €12,85 | €12,55 | 1,22K |
| 2026-06-22 | €12,80 | 0,00 % | €12,85 | €12,85 | €12,60 | 1,28K |
| 2026-06-19 | €12,80 | +1,59 % | €12,50 | €12,80 | €12,50 | 649 |
| 2026-06-18 | €12,60 | -1,56 % | €12,80 | €12,80 | €12,50 | 2,36K |
| 2026-06-17 | €12,80 | +2,40 % | €12,60 | €12,85 | €12,50 | 3,75K |
| 2026-06-16 | €12,50 | -0,79 % | €12,65 | €12,65 | €12,50 | 3,87K |
| 2026-06-15 | €12,60 | +4,56 % | €12,15 | €12,65 | €12,15 | 6,94K |
| 2026-06-12 | €12,05 | -2,43 % | €12,40 | €12,55 | €12,00 | 11,60K |
| 2026-06-11 | €12,35 | -1,59 % | €12,55 | €12,55 | €12,35 | 1,18K |
| 2026-06-10 | €12,55 | -3,46 % | €13,00 | €13,00 | €12,10 | 15,83K |
| 2026-06-09 | €13,00 | -2,62 % | €13,25 | €13,50 | €13,00 | 57,28K |
| 2026-06-08 | €13,35 | -0,74 % | €13,40 | €13,50 | €13,30 | 2,16K |
| 2026-06-05 | €13,45 | -1,10 % | €13,80 | €13,80 | €13,45 | 6,63K |
| 2026-06-04 | €13,60 | +1,12 % | €13,40 | €14,00 | €13,40 | 3,84K |
| 2026-06-03 | €13,45 | -1,10 % | €13,60 | €13,80 | €13,30 | 3,09K |
| 2026-06-02 | €13,60 | -2,16 % | €13,95 | €14,00 | €13,55 | 4,45K |
| 2026-06-01 | €13,90 | +3,35 % | €13,95 | €14,50 | €13,60 | 20,89K |
| 2026-05-29 | €13,45 | +8,91 % | €13,10 | €13,85 | €12,85 | 58,76K |