Cirsa Enterprises, S.A.U. CIRSA
BME · Spanien · Produzierendes Gewerbe
€18,02-0,48 (-2,59 %)
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 | €18,02 | -2,59 % | €18,56 | €18,56 | €18,02 | 74,04K |
| 2026-09-30 | €18,50 | +0,43 % | €18,64 | €18,70 | €18,24 | 133,90K |
| 2026-09-29 | €18,42 | -2,44 % | €18,78 | €18,78 | €18,28 | 177,09K |
| 2026-09-28 | €18,88 | -0,84 % | €18,94 | €19,10 | €18,64 | 83,72K |
| 2026-09-25 | €19,04 | +0,95 % | €19,00 | €19,38 | €18,78 | 651,49K |
| 2026-09-24 | €18,86 | -2,98 % | €19,60 | €19,60 | €18,86 | 210,35K |
| 2026-09-23 | €19,44 | -2,02 % | €19,60 | €20,00 | €19,42 | 190,32K |
| 2026-09-22 | €19,84 | +2,27 % | €19,50 | €19,96 | €19,50 | 276,89K |
| 2026-09-21 | €19,40 | -0,51 % | €19,56 | €19,62 | €19,34 | 299,74K |
| 2026-09-18 | €19,50 | -1,61 % | €19,80 | €19,80 | €19,38 | 484,75K |
| 2026-09-17 | €19,82 | +0,61 % | €19,58 | €20,00 | €19,58 | 164,23K |
| 2026-09-16 | €19,70 | +1,55 % | €19,30 | €19,74 | €18,96 | 335,52K |
| 2026-09-15 | €19,40 | -0,61 % | €19,46 | €19,52 | €19,20 | 135,22K |
| 2026-09-14 | €19,52 | +0,93 % | €19,20 | €19,66 | €19,00 | 148,45K |
| 2026-09-11 | €19,34 | +0,42 % | €18,76 | €19,56 | €18,76 | 471,62K |
| 2026-09-10 | €19,26 | +5,02 % | €18,26 | €19,44 | €18,26 | 862,73K |
| 2026-09-09 | €18,34 | -0,97 % | €18,48 | €18,70 | €18,10 | 286,74K |
| 2026-09-08 | €18,52 | +0,98 % | €18,26 | €18,80 | €18,26 | 330,10K |
| 2026-09-07 | €18,34 | +6,13 % | €17,68 | €18,76 | €17,40 | 845,54K |
| 2026-09-04 | €17,28 | 0,00 % | €16,62 | €17,76 | €16,52 | 463,05K |
| 2026-09-03 | €17,28 | +6,93 % | €15,94 | €17,44 | €15,90 | 1,42M |
| 2026-09-02 | €16,16 | +18,48 % | €14,72 | €16,44 | €14,72 | 3,60M |
| 2026-09-01 | €13,64 | -1,59 % | €13,80 | €13,84 | €13,60 | 103,31K |
| 2026-08-31 | €13,86 | -0,14 % | €13,88 | €13,90 | €13,72 | 318,63K |
| 2026-08-28 | €13,88 | +0,43 % | €13,82 | €13,94 | €13,82 | 41,01K |
| 2026-08-27 | €13,82 | -0,86 % | €13,90 | €13,94 | €13,82 | 45,12K |
| 2026-08-26 | €13,94 | -0,43 % | €13,94 | €14,04 | €13,92 | 67,13K |
| 2026-08-25 | €14,00 | -0,71 % | €14,14 | €14,14 | €13,86 | 77,14K |
| 2026-08-24 | €14,10 | -0,56 % | €14,28 | €14,28 | €14,06 | 42,51K |
| 2026-08-21 | €14,18 | +1,00 % | €14,10 | €14,18 | €14,02 | 74,97K |
| 2026-08-20 | €14,04 | -0,57 % | €14,06 | €14,28 | €14,02 | 69,55K |
| 2026-08-19 | €14,12 | +0,14 % | €14,00 | €14,14 | €13,90 | 58,81K |
| 2026-08-18 | €14,10 | -2,08 % | €14,40 | €14,44 | €13,98 | 95,46K |
| 2026-08-17 | €14,40 | +0,28 % | €14,36 | €14,58 | €14,36 | 69,74K |
| 2026-08-14 | €14,36 | +0,98 % | €14,30 | €14,54 | €14,28 | 103,15K |
| 2026-08-13 | €14,22 | +1,14 % | €14,10 | €14,32 | €14,10 | 182,20K |
| 2026-08-12 | €14,06 | 0,00 % | €14,10 | €14,20 | €13,90 | 68,10K |
| 2026-08-11 | €14,06 | +0,14 % | €13,98 | €14,16 | €13,90 | 96,96K |
| 2026-08-10 | €14,04 | +0,86 % | €13,98 | €14,10 | €13,92 | 84,08K |
| 2026-08-07 | €13,92 | +1,90 % | €13,70 | €14,06 | €13,68 | 97,51K |
| 2026-08-06 | €13,66 | -0,29 % | €13,66 | €13,76 | €13,56 | 107,04K |
| 2026-08-05 | €13,70 | +1,48 % | €13,54 | €13,84 | €13,52 | 138,53K |
| 2026-08-04 | €13,50 | +1,81 % | €13,24 | €13,52 | €13,16 | 138,95K |
| 2026-08-03 | €13,26 | -0,15 % | €13,44 | €13,52 | €13,22 | 152,26K |
| 2026-07-31 | €13,28 | +2,15 % | €13,14 | €13,58 | €13,14 | 185,21K |
| 2026-07-30 | €13,00 | -2,99 % | €13,32 | €13,48 | €12,82 | 267,95K |
| 2026-07-29 | €13,40 | -1,03 % | €13,62 | €13,64 | €13,22 | 149,90K |
| 2026-07-28 | €13,54 | +1,65 % | €13,40 | €13,58 | €13,40 | 84,10K |
| 2026-07-27 | €13,32 | +2,46 % | €13,00 | €13,40 | €13,00 | 106,03K |
| 2026-07-24 | €13,00 | +0,78 % | €12,98 | €13,06 | €12,94 | 125,92K |
| 2026-07-23 | €12,90 | -2,42 % | €13,18 | €13,24 | €12,90 | 106,59K |
| 2026-07-22 | €13,22 | -0,15 % | €13,20 | €13,26 | €13,08 | 76,28K |
| 2026-07-21 | €13,24 | -1,05 % | €13,40 | €13,42 | €13,22 | 82,31K |
| 2026-07-20 | €13,38 | -2,90 % | €13,76 | €14,00 | €13,38 | 152,13K |
| 2026-07-17 | €13,78 | +2,07 % | €13,50 | €13,80 | €13,44 | 97,59K |
| 2026-07-16 | €13,50 | 0,00 % | €13,40 | €13,60 | €13,38 | 153,70K |
| 2026-07-15 | €13,50 | +1,20 % | €13,30 | €13,56 | €13,16 | 101,44K |
| 2026-07-14 | €13,34 | -1,04 % | €13,38 | €13,40 | €13,26 | 120,69K |
| 2026-07-13 | €13,48 | +2,28 % | €13,20 | €13,60 | €13,18 | 138,13K |
| 2026-07-10 | €13,18 | +0,15 % | €13,32 | €13,52 | €13,18 | 149,30K |
| 2026-07-09 | €13,16 | +2,33 % | €13,04 | €13,50 | €12,94 | 156,89K |
| 2026-07-08 | €12,86 | -1,08 % | €13,00 | €13,10 | €12,82 | 80,13K |
| 2026-07-07 | €13,00 | +2,36 % | €12,82 | €13,20 | €12,80 | 130,96K |
| 2026-07-06 | €12,70 | -0,47 % | €12,84 | €12,92 | €12,66 | 150,53K |
| 2026-07-03 | €12,76 | +1,27 % | €12,70 | €12,84 | €12,56 | 58,80K |
| 2026-07-02 | €12,60 | +1,61 % | €12,56 | €12,68 | €12,44 | 82,52K |
| 2026-07-01 | €12,40 | 0,00 % | €12,42 | €12,42 | €12,14 | 106,31K |
| 2026-06-30 | €12,40 | -0,80 % | €12,50 | €12,50 | €12,34 | 84,65K |
| 2026-06-29 | €12,50 | +0,81 % | €12,48 | €12,64 | €12,42 | 56,08K |
| 2026-06-26 | €12,40 | +0,32 % | €12,48 | €12,52 | €12,26 | 170,61K |
| 2026-06-25 | €12,36 | +1,15 % | €12,22 | €12,48 | €12,12 | 93,35K |
| 2026-06-24 | €12,22 | -2,24 % | €12,48 | €12,50 | €12,16 | 114,13K |
| 2026-06-23 | €12,50 | -0,79 % | €12,52 | €12,72 | €12,46 | 56,33K |
| 2026-06-22 | €12,60 | -0,32 % | €12,52 | €12,68 | €12,52 | 65,74K |
| 2026-06-19 | €12,64 | -0,47 % | €12,68 | €12,76 | €12,56 | 428,76K |
| 2026-06-18 | €12,70 | +1,28 % | €12,58 | €12,76 | €12,48 | 180,34K |
| 2026-06-17 | €12,54 | -0,32 % | €12,60 | €12,68 | €12,46 | 82,06K |
| 2026-06-16 | €12,58 | +0,80 % | €12,50 | €12,68 | €12,44 | 72,96K |
| 2026-06-15 | €12,48 | -0,48 % | €12,74 | €12,76 | €12,48 | 80,18K |
| 2026-06-12 | €12,54 | +0,97 % | €12,68 | €12,80 | €12,50 | 107,17K |
| 2026-06-11 | €12,42 | -1,11 % | €12,58 | €12,58 | €12,38 | 57,80K |
| 2026-06-10 | €12,56 | +2,11 % | €12,42 | €12,66 | €12,36 | 79,84K |
| 2026-06-09 | €12,30 | -0,81 % | €12,50 | €12,60 | €12,30 | 170,59K |
| 2026-06-08 | €12,40 | +0,49 % | €12,54 | €12,58 | €12,26 | 62,38K |
| 2026-06-05 | €12,34 | -1,12 % | €12,54 | €12,64 | €12,34 | 68,81K |
| 2026-06-04 | €12,48 | +0,32 % | €12,52 | €12,60 | €12,46 | 55,83K |
| 2026-06-03 | €12,44 | +0,16 % | €12,34 | €12,52 | €12,32 | 78,75K |
| 2026-06-02 | €12,42 | -1,27 % | €12,58 | €12,70 | €12,32 | 113,73K |
| 2026-06-01 | €12,58 | -0,63 % | €12,66 | €12,72 | €12,52 | 83,15K |
| 2026-05-29 | €12,66 | -0,31 % | €12,80 | €12,80 | €12,64 | 225,49K |