CIE Automotive, S.A. CIE
BME · Spanien · Produzierendes Gewerbe
€25,60-0,15 (-0,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25,75 | +0,19 % | €25,75 | €25,90 | €25,60 | 97,90K |
| 2026-09-29 | €25,70 | +0,39 % | €25,60 | €25,75 | €25,55 | 40,36K |
| 2026-09-28 | €25,60 | -0,39 % | €25,70 | €25,85 | €25,50 | 40,72K |
| 2026-09-25 | €25,70 | +1,78 % | €25,45 | €25,70 | €25,25 | 42,72K |
| 2026-09-24 | €25,25 | -1,75 % | €25,50 | €25,75 | €25,15 | 39,52K |
| 2026-09-23 | €25,70 | +0,19 % | €25,60 | €25,80 | €25,40 | 34,01K |
| 2026-09-22 | €25,65 | 0,00 % | €25,60 | €25,95 | €25,50 | 62,47K |
| 2026-09-21 | €25,65 | +1,38 % | €25,50 | €25,85 | €25,30 | 46,55K |
| 2026-09-18 | €25,30 | -3,07 % | €26,05 | €26,05 | €25,30 | 114,25K |
| 2026-09-17 | €26,10 | +2,35 % | €25,55 | €26,30 | €25,50 | 94,57K |
| 2026-09-16 | €25,50 | +0,99 % | €25,25 | €25,50 | €25,05 | 64,84K |
| 2026-09-15 | €25,25 | -0,98 % | €25,50 | €25,65 | €25,15 | 65,40K |
| 2026-09-14 | €25,50 | -0,78 % | €25,55 | €25,65 | €25,35 | 42,97K |
| 2026-09-11 | €25,70 | +0,59 % | €25,50 | €25,75 | €25,30 | 43,88K |
| 2026-09-10 | €25,55 | +0,99 % | €25,20 | €25,80 | €25,20 | 324,64K |
| 2026-09-09 | €25,30 | -0,59 % | €25,30 | €25,35 | €25,00 | 56,21K |
| 2026-09-08 | €25,45 | +0,20 % | €25,35 | €25,70 | €25,10 | 61,79K |
| 2026-09-07 | €25,40 | -0,78 % | €25,55 | €25,65 | €25,35 | 108,09K |
| 2026-09-04 | €25,60 | -0,58 % | €25,80 | €25,80 | €25,50 | 49,92K |
| 2026-09-03 | €25,75 | +1,78 % | €25,30 | €25,75 | €25,30 | 52,40K |
| 2026-09-02 | €25,30 | +0,20 % | €25,20 | €25,45 | €24,90 | 122,52K |
| 2026-09-01 | €25,25 | +0,60 % | €25,25 | €25,75 | €25,10 | 80,39K |
| 2026-08-31 | €25,10 | -1,57 % | €25,60 | €25,90 | €25,10 | 305,70K |
| 2026-08-28 | €25,50 | +0,39 % | €25,60 | €25,75 | €25,50 | 44,03K |
| 2026-08-27 | €25,40 | -0,97 % | €25,70 | €25,75 | €25,25 | 78,15K |
| 2026-08-26 | €25,65 | 0,00 % | €25,75 | €25,90 | €25,65 | 47,25K |
| 2026-08-25 | €25,65 | -0,77 % | €26,00 | €26,00 | €25,65 | 66,06K |
| 2026-08-24 | €25,85 | -0,96 % | €26,00 | €26,25 | €25,85 | 68,04K |
| 2026-08-21 | €26,10 | +0,58 % | €26,05 | €26,15 | €25,85 | 31,85K |
| 2026-08-20 | €25,95 | +0,19 % | €25,85 | €26,10 | €25,75 | 59,54K |
| 2026-08-19 | €25,90 | +0,39 % | €25,80 | €25,95 | €25,65 | 50,15K |
| 2026-08-18 | €25,80 | -0,19 % | €25,85 | €26,10 | €25,75 | 53,99K |
| 2026-08-17 | €25,85 | -1,34 % | €26,30 | €26,35 | €25,80 | 50,92K |
| 2026-08-14 | €26,20 | +1,55 % | €25,90 | €26,20 | €25,75 | 73,61K |
| 2026-08-13 | €25,80 | +0,78 % | €25,90 | €25,95 | €25,55 | 44,63K |
| 2026-08-12 | €25,60 | -0,78 % | €25,80 | €25,90 | €25,55 | 55,79K |
| 2026-08-11 | €25,80 | +0,78 % | €25,60 | €25,90 | €25,55 | 28,72K |
| 2026-08-10 | €25,60 | -0,78 % | €25,90 | €25,90 | €25,55 | 49,54K |
| 2026-08-07 | €25,80 | -0,77 % | €26,10 | €26,10 | €25,65 | 51,04K |
| 2026-08-06 | €26,00 | +0,39 % | €25,95 | €26,15 | €25,85 | 65,55K |
| 2026-08-05 | €25,90 | -1,15 % | €26,25 | €26,30 | €25,90 | 75,80K |
| 2026-08-04 | €26,20 | -0,95 % | €26,55 | €26,55 | €26,00 | 56,06K |
| 2026-08-03 | €26,45 | 0,00 % | €26,45 | €26,95 | €26,45 | 54,85K |
| 2026-07-31 | €26,45 | +0,38 % | €26,15 | €27,00 | €26,15 | 70,73K |
| 2026-07-30 | €26,35 | +0,96 % | €26,20 | €26,75 | €26,05 | 54,08K |
| 2026-07-29 | €26,10 | -0,76 % | €26,25 | €26,40 | €26,10 | 56,83K |
| 2026-07-28 | €26,30 | +1,74 % | €25,95 | €26,30 | €25,85 | 126,31K |
| 2026-07-27 | €25,85 | +0,19 % | €26,10 | €26,20 | €25,70 | 79,51K |
| 2026-07-24 | €25,80 | +1,57 % | €25,45 | €26,90 | €25,40 | 104,98K |
| 2026-07-23 | €25,40 | -2,31 % | €26,10 | €26,10 | €25,40 | 56,49K |
| 2026-07-22 | €26,00 | +1,17 % | €25,90 | €26,10 | €25,55 | 54,18K |
| 2026-07-21 | €25,70 | +0,78 % | €25,55 | €25,70 | €25,40 | 108,54K |
| 2026-07-20 | €25,50 | -1,54 % | €25,80 | €25,90 | €25,35 | 93,45K |
| 2026-07-17 | €25,90 | -0,38 % | €25,85 | €26,00 | €25,70 | 78,24K |
| 2026-07-16 | €26,00 | -0,76 % | €26,40 | €26,40 | €25,90 | 82,84K |
| 2026-07-15 | €26,20 | +0,96 % | €26,00 | €26,30 | €25,90 | 67,57K |
| 2026-07-14 | €25,95 | -1,33 % | €26,20 | €26,25 | €25,90 | 74,37K |
| 2026-07-13 | €26,30 | 0,00 % | €26,00 | €26,45 | €25,85 | 48,69K |
| 2026-07-10 | €26,30 | -0,38 % | €26,45 | €26,60 | €26,20 | 34,61K |
| 2026-07-09 | €26,40 | +0,19 % | €26,50 | €26,60 | €26,20 | 46,86K |
| 2026-07-08 | €26,35 | -1,86 % | €26,75 | €26,80 | €26,20 | 78,50K |
| 2026-07-07 | €26,85 | -1,29 % | €27,05 | €27,40 | €26,85 | 105,12K |
| 2026-07-06 | €27,20 | +0,74 % | €27,00 | €27,20 | €26,90 | 53,86K |
| 2026-07-03 | €27,00 | -0,55 % | €26,70 | €27,20 | €26,70 | 87,31K |
| 2026-07-02 | €27,15 | +1,12 % | €26,80 | €27,25 | €26,80 | 109,03K |
| 2026-07-01 | €26,85 | +0,75 % | €26,75 | €27,00 | €26,50 | 81,56K |
| 2026-06-30 | €26,65 | +1,91 % | €26,20 | €26,75 | €26,00 | 176,76K |
| 2026-06-29 | €26,15 | -1,32 % | €26,55 | €26,60 | €26,15 | 89,47K |
| 2026-06-26 | €26,50 | -1,85 % | €26,90 | €26,95 | €26,40 | 101,04K |
| 2026-06-25 | €27,00 | -0,37 % | €27,10 | €27,25 | €27,00 | 77,01K |
| 2026-06-24 | €27,10 | -1,28 % | €27,40 | €27,45 | €26,90 | 84,91K |
| 2026-06-23 | €27,45 | -0,54 % | €27,35 | €27,55 | €27,20 | 76,88K |
| 2026-06-22 | €27,60 | -0,18 % | €27,80 | €27,80 | €27,35 | 94,09K |
| 2026-06-19 | €27,65 | -0,72 % | €27,90 | €28,00 | €27,55 | 226,29K |
| 2026-06-18 | €27,85 | -0,89 % | €28,25 | €28,25 | €27,55 | 75,40K |
| 2026-06-17 | €28,10 | -1,92 % | €28,55 | €28,60 | €27,95 | 79,51K |
| 2026-06-16 | €28,65 | -0,52 % | €28,90 | €29,00 | €28,55 | 40,25K |
| 2026-06-15 | €28,80 | +1,41 % | €29,10 | €29,35 | €28,70 | 57,64K |
| 2026-06-12 | €28,40 | +1,97 % | €27,95 | €29,05 | €27,95 | 83,17K |
| 2026-06-11 | €27,85 | -0,18 % | €27,75 | €28,00 | €27,60 | 77,21K |
| 2026-06-10 | €27,90 | -0,71 % | €28,05 | €28,35 | €27,70 | 55,80K |
| 2026-06-09 | €28,10 | -0,18 % | €28,15 | €28,50 | €28,10 | 78,41K |
| 2026-06-08 | €28,15 | -1,75 % | €28,50 | €28,50 | €28,05 | 40,57K |
| 2026-06-05 | €28,65 | -0,87 % | €29,05 | €29,10 | €28,60 | 47,55K |
| 2026-06-04 | €28,90 | -1,87 % | €29,40 | €29,45 | €28,85 | 55,00K |
| 2026-06-03 | €29,45 | -0,17 % | €29,50 | €29,60 | €29,30 | 45,17K |
| 2026-06-02 | €29,50 | +1,90 % | €29,10 | €29,55 | €29,10 | 51,54K |
| 2026-06-01 | €28,95 | -1,70 % | €29,45 | €29,70 | €28,75 | 56,16K |
| 2026-05-29 | €29,45 | +0,17 % | €29,55 | €29,60 | €29,10 | 137,45K |
| 2026-05-28 | €29,40 | -1,01 % | €29,65 | €29,80 | €29,30 | 58,49K |