14,920€
-2,86%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 15,19 | 15,30 | 14,92 | 15,02 | -2,21% | 1,00 |
| 15.07.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -2,17% | - |
| 14.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,21% | 15,00 |
| 11.07.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,52% | - |
| 10.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,04% | - |
| 09.07.2025 | 15,12 | 15,60 | 15,12 | 15,44 | 1,31% | 969,00 |
| 08.07.2025 | 15,06 | 15,24 | 15,06 | 15,24 | 2,97% | 139,00 |
| 07.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 04.07.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,14% | - |
| 03.07.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,68% | - |
| 02.07.2025 | 14,76 | 14,76 | 14,66 | 14,66 | -0,27% | 21,00 |
| 01.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 30.06.2025 | 14,76 | 14,76 | 14,70 | 14,70 | 0,41% | 1.000,00 |
| 27.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | - |
| 26.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,14% | 200,00 |
| 25.06.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,35% | - |
| 24.06.2025 | 14,16 | 14,82 | 14,16 | 14,82 | 7,08% | 3,00 |
| 23.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,00% | - |
| 20.06.2025 | 14,06 | 14,06 | 13,98 | 13,98 | 0,72% | - |
| 19.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
| 18.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
| 17.06.2025 | 13,88 | 13,92 | 13,88 | 13,92 | -3,60% | - |
| 16.06.2025 | 13,82 | 14,44 | 13,82 | 14,44 | 4,03% | 94,00 |
| 13.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | - |
| 12.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | - |
| 11.06.2025 | 13,86 | 14,22 | 13,86 | 14,22 | 0,28% | 500,00 |
| 10.06.2025 | 14,20 | 14,20 | 13,94 | 14,18 | 0,00% | 705,00 |
| 09.06.2025 | 14,30 | 14,30 | 14,18 | 14,18 | 0,57% | - |
| 06.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 05.06.2025 | 13,96 | 14,00 | 13,96 | 14,00 | 0,00% | - |
| 04.06.2025 | 13,94 | 14,00 | 13,94 | 14,00 | -0,14% | - |
| 03.06.2025 | 14,08 | 14,08 | 14,02 | 14,02 | -0,99% | 555,00 |
| 02.06.2025 | 13,72 | 14,16 | 13,72 | 14,16 | 2,76% | 1,00 |
| 30.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -3,37% | - |
| 29.05.2025 | 14,20 | 14,26 | 14,20 | 14,26 | 1,28% | 1,00 |
| 28.05.2025 | 14,04 | 14,38 | 14,00 | 14,08 | -1,68% | 100,00 |
| 27.05.2025 | 14,08 | 14,32 | 14,08 | 14,32 | 1,13% | 1,00 |
| 26.05.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 2,02% | - |
| 23.05.2025 | 13,50 | 13,88 | 13,50 | 13,88 | 0,29% | - |
| 22.05.2025 | 13,88 | 13,88 | 13,84 | 13,84 | -0,86% | 150,00 |
| 21.05.2025 | 14,10 | 14,10 | 13,96 | 13,96 | -3,19% | - |
| 20.05.2025 | 14,12 | 14,42 | 14,12 | 14,42 | 3,89% | 239,00 |
| 19.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | - |
| 16.05.2025 | 14,16 | 14,22 | 14,16 | 14,22 | 2,16% | - |
| 15.05.2025 | 13,94 | 13,94 | 13,92 | 13,92 | -0,57% | - |
| 14.05.2025 | 14,00 | 14,00 | 13,92 | 14,00 | 0,00% | 40,00 |
| 13.05.2025 | 13,94 | 14,00 | 13,94 | 14,00 | -0,28% | 1.000,00 |
| 12.05.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 09.05.2025 | 14,78 | 14,78 | 13,54 | 13,90 | -6,21% | 83,00 |
| 08.05.2025 | 14,86 | 14,86 | 14,74 | 14,82 | 0,82% | 2,00 |
| 07.05.2025 | 14,86 | 14,86 | 14,70 | 14,70 | 0,00% | - |
| 06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,14% | - |
| 05.05.2025 | 15,02 | 15,02 | 14,72 | 14,72 | -2,00% | 1,00 |
| 02.05.2025 | 14,32 | 15,02 | 14,32 | 15,02 | 5,03% | 117,00 |
| 30.04.2025 | 14,14 | 14,30 | 14,14 | 14,30 | 0,00% | 150,00 |
| 29.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 3,92% | 550,00 |
| 25.04.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,44% | - |
| 24.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,29% | - |
| 23.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 22.04.2025 | 13,46 | 13,52 | 13,46 | 13,52 | -1,02% | 70,00 |
| 17.04.2025 | 13,78 | 13,78 | 13,66 | 13,66 | 1,04% | - |
| 16.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,44% | - |
| 15.04.2025 | 13,52 | 13,70 | 13,52 | 13,58 | 1,49% | - |
| 14.04.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,83% | - |
| 11.04.2025 | 13,40 | 13,40 | 13,14 | 13,14 | -1,05% | 7,00 |
| 10.04.2025 | 14,08 | 14,08 | 13,28 | 13,28 | 6,75% | 100,00 |
| 09.04.2025 | 12,66 | 12,70 | 12,44 | 12,44 | -1,11% | - |
| 08.04.2025 | 12,18 | 12,58 | 12,18 | 12,58 | 5,01% | - |
| 07.04.2025 | 11,00 | 11,98 | 11,00 | 11,98 | -4,77% | 2.228,00 |
| 04.04.2025 | 13,08 | 13,20 | 12,58 | 12,58 | -5,27% | 243,00 |
| 03.04.2025 | 13,08 | 13,28 | 13,08 | 13,28 | 0,00% | 10,00 |
| 02.04.2025 | 13,22 | 13,28 | 13,22 | 13,28 | 0,76% | - |
| 01.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,23% | - |
| 31.03.2025 | 13,40 | 13,48 | 13,18 | 13,48 | -2,32% | 180,00 |
| 28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,62% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,58 | 13,58 | -3,55% | - |
| 26.03.2025 | 13,92 | 14,08 | 13,92 | 14,08 | 0,86% | 150,00 |
| 25.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,72% | - |
| 24.03.2025 | 13,82 | 13,86 | 13,82 | 13,86 | 0,73% | - |
| 21.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,27% | - |
| 20.03.2025 | 14,12 | 14,12 | 14,08 | 14,08 | -0,42% | - |
| 19.03.2025 | 14,20 | 14,40 | 14,14 | 14,14 | 1,29% | 280,00 |
| 18.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,45% | - |
| 17.03.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -1,01% | - |
| 14.03.2025 | 13,38 | 13,90 | 13,38 | 13,90 | 3,27% | 20,00 |
| 13.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,82% | - |
| 12.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,76% | - |
| 11.03.2025 | 13,24 | 13,24 | 13,12 | 13,12 | -1,65% | - |
| 10.03.2025 | 13,44 | 13,44 | 13,28 | 13,34 | -3,19% | 380,00 |
| 07.03.2025 | 13,76 | 13,78 | 13,76 | 13,78 | -1,71% | 20,00 |
| 06.03.2025 | 13,76 | 14,30 | 13,76 | 14,02 | 1,74% | 1.127,00 |
| 05.03.2025 | 12,98 | 13,78 | 12,98 | 13,78 | 6,33% | 20,00 |
| 04.03.2025 | 12,94 | 12,96 | 12,94 | 12,96 | -1,52% | - |
| 03.03.2025 | 13,02 | 13,16 | 13,02 | 13,16 | -0,45% | 190,00 |
| 28.02.2025 | 12,88 | 13,22 | 12,88 | 13,22 | -0,45% | 64,00 |
| 27.02.2025 | 13,18 | 13,28 | 13,18 | 13,28 | -1,19% | 1,00 |
| 26.02.2025 | 13,08 | 13,44 | 13,08 | 13,44 | 6,84% | 370,00 |
| 25.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -1,26% | - |
| 24.02.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -2,00% | 60,00 |